中砂 (1560)-永豐金券商分點個股進出

台股 » 個股 » 中砂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中砂

(1560)

可現股當沖

股價
259.5
漲跌
▲9.5
漲幅
+3.80%
成交量
4,070張
產業
上市電機機械類股
512人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中砂 (1560)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	30	260.09	22.1	258.31	259.50	7.9	5,100	0.15%
2024/04/16	0.2	248.77	19.2	247.70	250.00	-19	5,076	-0.37%
2024/04/15	5.4	256.36	5.2	252.63	254.00	0.2	5,077	0.00%
2024/04/12	14.2	257.98	8	258.44	256.00	6.2	5,065	0.12%
2024/04/11	10.3	252.83	9.9	254.92	254.50	0.4	5,053	0.01%
2024/04/10	4.2	259.95	11	259.18	257.50	-6.8	5,029	-0.14%
2024/04/09	3.7	260.99	163.2	261.60	258.50	-159.5	5,032	-3.17%	大賣/鉅額交易
2024/04/08	6.2	264.07	3.3	264.74	264.00	2.9	5,014	0.06%
2024/04/03	20.1	266.17	48.3	266.69	266.50	-28.3	5,056	-0.56%
2024/04/02	267	283.83	86	283.35	272.50	181	5,024	3.60%	大買/鉅額交易
2024/04/01	84.1	269.36	38	269.88	270.50	46.1	4,956	0.93%
2024/03/29	55.4	264.53	34.9	261.91	261.50	20.6	5,046	0.41%
2024/03/28	24	261.79	30.9	260.71	259.00	-6.9	5,089	-0.14%
2024/03/27	66.6	261.21	20.9	257.34	264.00	45.7	5,048	0.91%
2024/03/26	39.2	259.15	38.4	255.31	253.50	0.8	4,948	0.02%
2024/03/25	48.6	253.66	15.5	253.52	254.00	33.1	4,886	0.68%
2024/03/22	6.5	242.86	3	243.17	245.00	3.5	4,845	0.07%
2024/03/21	11	248.76	9.9	246.36	245.00	1.1	4,840	0.02%
2024/03/20	4.5	252.51	6.2	251.32	247.50	-1.7	4,850	-0.04%
2024/03/19	11	253.17	38.3	254.26	251.00	-27.3	4,851	-0.56%
2024/03/18	583.1	256.61	19.3	253.02	256.00	563.8	4,863	11.59%	大買/鉅額交易
2024/03/15	6.6	244.68	4.4	243.41	243.50	2.2	4,827	0.05%
2024/03/14	3.1	240.79	11.4	244.21	240.50	-8.4	4,834	-0.17%
2024/03/13	12.6	250.87	35.2	246.54	243.50	-22.7	4,873	-0.47%
2024/03/12	53.9	252.36	30.6	251.41	251.50	23.3	4,863	0.48%
2024/03/11	2.1	245.08	15.1	242.10	241.00	-12.9	4,828	-0.27%
2024/03/08	46.4	248.23	43.2	243.62	241.00	3.2	4,848	0.07%
2024/03/07	125.9	251.44	9.9	250.72	246.00	116	4,845	2.39%	大買/鉅額交易
2024/03/06	13.3	253.20	35.2	249.47	254.50	-21.9	4,830	-0.45%
2024/03/05	12.8	253.05	20.1	251.73	251.50	-7.3	4,809	-0.15%
2024/03/04	11.5	257.42	16.3	257.73	255.00	-4.8	4,796	-0.10%
2024/03/01	27.5	256.40	157.1	255.08	256.00	-129.5	4,745	-2.73%	大賣/鉅額交易
2024/02/29	55.9	256.14	48.4	256.56	258.00	7.5	4,710	0.16%
2024/02/27	59.7	268.01	69.4	267.71	268.00	-9.7	4,625	-0.21%
2024/02/26	25.4	270.35	27.2	270.36	273.00	-1.8	4,609	-0.04%
2024/02/23	71.4	286.44	72.2	285.03	276.50	-0.8	4,613	-0.02%
2024/02/22	41.9	263.15	41.1	266.23	275.50	0.8	4,399	0.02%
2024/02/21	35.7	251.69	35.5	252.28	250.50	0.1	4,269	0.00%
2024/02/20	18.6	239.51	13.5	239.17	238.00	5.1	4,145	0.12%
2024/02/19	4.2	233.74	20.7	233.55	233.00	-16.4	4,100	-0.40%
2024/02/16	13.4	240.18	33	238.89	238.00	-19.7	4,154	-0.47%
2024/02/15	36.8	234.65	20.1	236.40	238.00	16.7	4,174	0.40%
2024/02/05	116.4	220.63	32.8	219.01	220.50	83.7	4,227	1.98%	大買/
2024/02/02	43.3	220.38	47.4	220.56	217.50	-4.1	4,217	-0.10%
2024/02/01	52.1	218.73	56	219.58	217.50	-4	4,271	-0.09%
2024/01/31	73.6	219.27	103.3	219.89	219.50	-29.6	4,353	-0.68%	大賣/
2024/01/30	128.2	206.96	185.4	203.22	209.50	-57.2	4,300	-1.33%	大買/大賣/
2024/01/29	124	193.43	20.1	195.70	195.50	103.9	4,204	2.47%	大買/鉅額交易
2024/01/26	8.1	188.38	7	188.93	189.00	1.1	4,304	0.02%
2024/01/25	18.2	187.83	29.2	187.17	187.00	-11	4,389	-0.25%
2024/01/24	3.2	192.30	34.1	191.47	189.00	-30.9	4,403	-0.70%
2024/01/23	7.1	196.71	21.1	196.33	195.50	-14.1	4,411	-0.32%
2024/01/22	38.9	194.47	16.1	196.23	196.50	22.8	4,398	0.52%
2024/01/19	88.3	192.88	29.2	193.65	194.50	59	4,359	1.35%
2024/01/18	31.8	199.03	28	195.46	194.00	3.8	4,295	0.09%
2024/01/17	30	197.85	112.5	197.05	196.00	-82.5	4,222	-1.95%	大賣/
2024/01/16	29.7	194.42	26.1	195.52	193.50	3.7	4,168	0.09%
2024/01/15	40.3	198.60	42.6	197.70	197.00	-2.3	4,189	-0.05%
2024/01/12	20.1	193.71	48.7	191.65	190.50	-28.6	4,163	-0.69%
2024/01/11	7	189.00	19.4	188.14	189.00	-12.4	4,132	-0.30%
2024/01/10	35.5	188.79	39.1	186.74	185.50	-3.6	4,162	-0.09%
2024/01/09	135.6	186.54	22.1	185.37	187.00	113.5	4,175	2.72%	大買/鉅額交易
2024/01/08	4.3	181.69	13	182.62	180.50	-8.7	4,161	-0.21%
2024/01/05	2.1	183.31	1.4	184.27	182.50	0.7	4,214	0.02%
2024/01/04	77	185.21	5.5	186.87	184.00	71.5	4,403	1.62%
2024/01/03	19.1	186.74	16.5	187.10	188.00	2.5	4,435	0.06%
2024/01/02	47.2	190.41	6	190.08	190.00	41.2	4,467	0.92%
2023/12/29	95	192.38	17.1	190.95	192.00	77.9	4,481	1.74%
2023/12/28	45.2	189.24	32.1	188.64	189.00	13.1	4,494	0.29%
2023/12/27	200.2	192.00	92.5	190.57	190.50	107.6	4,522	2.38%	大買/鉅額交易
2023/12/26	76.2	189.26	78.7	189.82	189.00	-2.5	4,613	-0.05%
2023/12/25	54.2	183.50	75.5	181.31	185.00	-21.2	4,795	-0.44%
2023/12/22	36	173.98	11.1	173.50	174.00	25	4,967	0.50%
2023/12/21	13	168.62	15.1	168.00	168.00	-2.1	4,957	-0.04%
2023/12/20	22.8	170.59	5.1	170.16	170.00	17.7	4,991	0.35%
2023/12/19	6.1	170.99	1.1	170.11	171.00	5	5,028	0.10%
2023/12/18	15.3	173.07	4	173.50	172.50	11.3	5,048	0.22%
2023/12/15	12.8	176.93	21	176.60	174.50	-8.2	5,045	-0.16%
2023/12/14	11.3	180.74	13	179.62	180.00	-1.7	5,031	-0.03%
2023/12/13	22	181.00	64.5	179.88	178.50	-42.5	5,055	-0.84%
2023/12/12	22.1	179.86	17.1	179.38	178.00	4.9	5,051	0.10%
2023/12/11	9.4	176.21	38.6	176.16	175.50	-29.2	5,161	-0.57%
2023/12/08	21.8	182.51	26.3	180.46	179.00	-4.5	5,246	-0.08%
2023/12/07	21.6	174.66	106.3	174.88	174.00	-84.8	5,251	-1.61%	大賣/
2023/12/06	17.2	179.10	31.2	179.04	180.50	-14	5,213	-0.27%
2023/12/05	37	182.98	43.1	182.14	182.00	-6	5,182	-0.12%
2023/12/04	78.6	189.73	11.1	189.45	186.50	67.6	5,163	1.31%
2023/12/01	56	187.33	37.5	186.66	187.00	18.5	5,147	0.36%
2023/11/30	3	184.99	24.2	184.83	184.00	-21.1	5,116	-0.41%
2023/11/29	81.1	185.40	131	184.11	186.00	-49.9	5,103	-0.98%	大賣/
2023/11/28	53.2	179.64	145.2	180.06	180.00	-92	5,056	-1.82%	大賣/
2023/11/27	64.3	180.10	4.8	179.45	178.50	59.5	5,019	1.18%
2023/11/24	8	183.38	9	185.00	184.00	-1	4,991	-0.02%
2023/11/22	20	180.73	96.4	183.10	188.00	-76.4	4,881	-1.56%
2023/11/21	16	177.91	19.3	178.86	177.00	-3.3	4,809	-0.07%
2023/11/20	16.1	175.77	114	175.21	177.50	-97.9	4,831	-2.03%	大賣/
2023/11/17	26	177.73	86.2	179.17	176.50	-60.2	4,872	-1.24%
2023/11/16	8.8	177.34	11	177.27	176.00	-2.2	4,870	-0.04%
2023/11/15	41.3	179.19	123.7	179.28	178.00	-82.4	4,852	-1.70%	大賣/
2023/11/14	38.3	181.20	38.1	181.03	181.50	0.2	4,796	0.00%
2023/11/13	312.1	180.39	79.3	179.64	181.00	232.8	4,726	4.93%	大買/鉅額交易
2023/11/10	30.1	172.28	25	172.12	171.00	5.1	4,548	0.11%
2023/11/09	28.7	172.80	21	172.45	173.50	7.7	4,534	0.17%
2023/11/08	58	173.51	46.1	172.84	169.50	11.9	4,430	0.27%
2023/11/07	64.3	168.72	39.1	168.96	169.50	25.2	4,285	0.59%
2023/11/06	54	181.39	285.1	181.12	178.50	-231	4,092	-5.64%	大賣/鉅額交易
2023/11/03	355.5	179.58	82.9	177.77	180.00	272.6	4,013	6.79%	大買/鉅額交易
2023/11/02	39.4	170.58	20.2	169.70	171.00	19.3	3,884	0.50%
2023/11/01	15.1	165.60	22.5	165.58	168.50	-7.5	3,798	-0.20%
2023/10/31	3.1	163.95	12.4	163.28	162.50	-9.3	3,767	-0.25%
2023/10/30	0	163.50	4.2	163.50	163.50	-4.2	3,782	-0.11%
2023/10/27	16	164.34	22	163.39	163.50	-6	3,806	-0.16%
2023/10/26	31	165.82	120.2	165.43	163.50	-89.2	3,846	-2.32%	大賣/
2023/10/25	19.5	167.86	3.1	166.18	166.00	16.4	3,849	0.43%
2023/10/24	6	166.41	3.4	165.88	167.00	2.7	4,034	0.07%
2023/10/23	63.1	164.97	10	166.70	165.00	53.1	4,177	1.27%
2023/10/20	138.6	163.20	238.2	164.13	167.00	-99.6	4,416	-2.26%	大買/大賣/
2023/10/19	6.1	162.61	162.1	162.43	164.50	-156	4,397	-3.55%	大賣/鉅額交易
2023/10/18	5	163.08	16.1	161.25	160.50	-11.1	4,462	-0.25%
2023/10/17	9.1	163.89	9.1	163.94	163.50	0	4,554	0.00%
2023/10/16	24.1	162.02	21	161.83	162.00	3.1	4,659	0.07%
2023/10/13	46.3	163.43	52.2	162.82	164.50	-5.9	4,811	-0.12%
2023/10/12	187.2	164.68	148.6	164.35	165.50	38.6	4,994	0.77%	大買/大賣/
2023/10/11	10	158.95	19.1	157.87	157.00	-9	5,049	-0.18%
2023/10/06	12.1	155.68	29.2	154.11	157.00	-17.1	5,160	-0.33%
2023/10/05	11	155.41	119	155.42	154.50	-108	5,152	-2.10%	大賣/鉅額交易
2023/10/04	207.9	154.94	27.8	155.98	155.00	180.1	5,126	3.51%	大買/鉅額交易
2023/10/03	18.1	157.60	84.8	158.34	157.00	-66.7	5,058	-1.32%
2023/10/02	253.6	160.51	189.4	159.94	160.00	64.2	5,036	1.27%	大買/大賣/
2023/09/28	222	156.14	184.3	156.72	154.50	37.7	4,809	0.78%	大買/大賣/
2023/09/27	210.6	150.96	107	151.00	150.50	103.7	4,455	2.33%	大買/大賣/鉅額交易
2023/09/26	9	143.22	6.5	142.46	142.00	2.5	4,184	0.06%
2023/09/25	13.2	144.82	32	142.33	141.00	-18.8	4,193	-0.45%
2023/09/22	51.3	142.21	12.8	142.38	143.50	38.5	4,183	0.92%
2023/09/21	0.1	137.70	14.2	137.67	137.50	-14.1	4,121	-0.34%
2023/09/20	5.1	139.10	11.5	138.13	137.50	-6.3	4,103	-0.15%
2023/09/19	17	141.06	11.6	139.31	139.00	5.5	4,119	0.13%
2023/09/18	16.6	140.31	11	139.23	141.50	5.6	4,114	0.14%
2023/09/15	5.1	143.92	71.1	143.34	143.00	-66	4,091	-1.61%
2023/09/14	74.8	143.84	71.5	143.93	144.50	3.3	4,150	0.08%
2023/09/13	86.5	139.11	32.1	138.13	138.50	54.4	4,055	1.34%
2023/09/12	44	136.86	16.2	136.17	136.00	27.8	4,007	0.69%
2023/09/11	1	133.00	9	132.22	131.00	-8	4,103	-0.19%
2023/09/08	9.1	134.60	16	131.78	134.50	-6.9	4,215	-0.16%
2023/09/07	2	132.75	18.2	133.99	133.00	-16.2	4,464	-0.36%
2023/09/06	28.6	133.69	104.6	129.52	134.50	-76.1	4,527	-1.68%	大賣/
2023/09/05	6	130.00	11.2	129.33	130.00	-5.2	4,613	-0.11%
2023/09/04	12.3	129.61	4	129.13	128.50	8.3	4,624	0.18%
2023/09/01	3.2	127.44	6	128.75	127.00	-2.8	4,653	-0.06%
2023/08/31	0.1	129.00	1	130.00	130.00	-1	4,684	-0.02%
2023/08/30	13.2	129.19	1.7	129.05	128.00	11.5	4,688	0.24%
2023/08/29	3.1	128.18	5.1	129.96	127.50	-2.1	4,714	-0.04%
2023/08/28	17.1	128.71	26.1	126.81	129.50	-9	4,728	-0.19%
2023/08/25	6	129.67	11	129.36	129.00	-5	4,714	-0.11%
2023/08/24	19	131.47	26.4	129.87	128.00	-7.4	4,699	-0.16%
2023/08/23	39.7	129.47	24.2	129.09	130.00	15.6	4,681	0.33%
2023/08/22	135.2	126.23	23	127.24	126.00	112.2	4,698	2.39%	大買/鉅額交易
2023/08/21	6.1	124.91	0	0.00	124.00	6.1	4,672	0.13%
2023/08/18	15.2	127.77	74	127.05	124.50	-58.8	4,666	-1.26%
2023/08/17	20.2	125.89	6.2	126.94	127.50	14	4,642	0.30%
2023/08/16	0	0.00	1	124.00	124.00	-1	4,625	-0.02%
2023/08/15	15.3	125.34	55	125.81	125.00	-39.7	4,625	-0.86%
2023/08/14	1	121.50	42.2	120.26	121.50	-41.2	4,614	-0.89%
2023/08/11	26	125.87	38.1	125.27	125.50	-12.1	4,614	-0.26%
2023/08/10	13.3	124.38	3	124.33	123.00	10.3	4,600	0.22%
2023/08/09	10	127.20	203.1	126.96	127.00	-193.1	4,572	-4.22%	大賣/鉅額交易
2023/08/08	23.1	129.19	135	129.48	129.00	-111.9	4,544	-2.46%	大賣/鉅額交易
2023/08/07	104.1	132.01	102	131.76	132.50	2.1	4,512	0.05%	大買/大賣/
2023/08/04	1	132.50	111	131.29	131.50	-110	4,495	-2.45%	大賣/鉅額交易
2023/08/02	2.2	133.17	114.4	132.18	131.50	-112.1	4,485	-2.50%	大賣/鉅額交易
2023/08/01	9.2	137.23	22.1	138.61	136.00	-12.8	4,429	-0.29%
2023/07/31	12.4	139.84	43.1	140.81	138.50	-30.6	4,395	-0.70%
2023/07/28	2.2	141.52	25.2	142.53	141.50	-23	4,346	-0.53%
2023/07/27	39.3	141.81	333.2	141.88	141.50	-294	4,277	-6.87%	大賣/鉅額交易
2023/07/26	70.3	149.59	210.2	147.33	149.00	-139.8	4,045	-3.46%	大賣/鉅額交易
2023/07/25	422.5	152.00	174.8	153.47	149.00	247.7	3,879	6.38%	大買/大賣/鉅額交易
2023/07/24	61.2	141.34	276.1	140.51	141.50	-214.9	3,585	-5.99%	大賣/鉅額交易
2023/07/21	63.4	143.22	62.1	142.72	143.50	1.3	3,543	0.04%
2023/07/20	129.2	146.81	221.4	145.87	147.50	-92.2	3,472	-2.65%	大買/大賣/
2023/07/19	157.5	146.55	78.1	143.54	142.00	79.4	3,337	2.38%	大買/
2023/07/18	175	148.16	313.9	143.38	151.50	-138.9	3,335	-4.17%	大買/大賣/鉅額交易
2023/07/17	129.7	146.49	116.1	146.13	145.00	13.6	3,167	0.43%	大買/大賣/
2023/07/14	405.5	141.47	125.5	140.29	143.00	280	2,936	9.54%	大買/大賣/鉅額交易
2023/07/13	229.2	128.01	73.2	129.14	130.00	156	2,688	5.80%	大買/鉅額交易
2023/07/12	17.1	123.44	72	123.47	122.50	-54.9	2,542	-2.16%
2023/07/11	7.1	122.93	71.7	122.50	122.50	-64.6	2,508	-2.57%
2023/07/10	0.2	122.00	40	123.56	121.00	-39.9	2,499	-1.59%
2023/07/07	13.3	122.29	7	122.14	122.00	6.3	2,491	0.25%
2023/07/06	2.2	122.60	7	122.71	122.50	-4.8	2,454	-0.20%
2023/07/05	6.3	124.97	20	125.58	124.00	-13.7	2,455	-0.56%
2023/07/04	12.9	128.88	35.2	127.85	128.00	-22.3	2,459	-0.91%
2023/07/03	39.3	126.32	1.1	126.83	128.00	38.2	2,539	1.50%
2023/06/30	28.2	123.86	12	122.71	123.00	16.2	2,535	0.64%
2023/06/29	5.2	125.50	0	0.00	125.00	5.2	2,539	0.20%
2023/06/28	11.1	124.45	4.1	124.28	124.00	7	2,539	0.28%
2023/06/27	26.1	125.12	46	124.29	124.00	-19.9	2,544	-0.78%
2023/06/26	4.3	126.43	20.5	125.45	125.50	-16.2	2,531	-0.64%
2023/06/21	12.1	127.83	6.1	127.42	127.00	6	2,538	0.24%
2023/06/20	98	130.19	65.4	129.24	127.50	32.7	2,552	1.28%
2023/06/19	45	127.80	5.3	128.00	127.50	39.7	2,496	1.59%
2023/06/16	20.1	129.32	18.9	129.67	129.50	1.2	2,473	0.05%
2023/06/15	191.4	133.74	102.4	130.58	132.00	89	2,413	3.69%	大買/大賣/
2023/06/14	125.4	128.04	33.1	127.71	129.00	92.3	2,247	4.11%	大買/
2023/06/13	178.6	129.38	59.2	130.54	130.50	119.4	2,137	5.59%	大買/鉅額交易
2023/06/12	42.5	122.21	113.1	122.52	122.00	-70.6	1,879	-3.76%	大賣/
2023/06/09	32.6	120.74	29.9	119.77	124.00	2.7	1,805	0.15%
2023/06/08	23.1	116.59	68.4	116.62	116.00	-45.3	1,694	-2.67%
2023/06/07	25	119.58	24	118.48	118.50	1	1,716	0.06%
2023/06/06	74.5	118.43	13	118.23	118.00	61.5	1,725	3.56%
2023/06/05	2	117.00	0.3	116.50	116.50	1.7	1,726	0.10%
2023/06/02	4.3	117.00	19.2	116.97	117.50	-14.9	1,738	-0.86%
2023/06/01	72	116.43	3.3	116.54	116.50	68.7	1,767	3.89%
2023/05/31	1.1	113.55	1	114.00	113.50	0.1	1,751	0.01%
2023/05/30	2.1	114.00	8	113.50	114.00	-5.9	1,761	-0.33%
2023/05/29	1	114.51	41.2	114.73	114.50	-40.2	1,770	-2.27%
2023/05/26	48.6	115.69	57.2	115.52	115.00	-8.6	1,786	-0.48%
2023/05/25	0.1	112.50	2.2	112.96	111.50	-2.1	1,724	-0.12%
2023/05/24	45.3	111.47	6	110.92	111.50	39.3	1,735	2.27%
2023/05/23	4.2	111.52	5	111.50	112.00	-0.8	1,748	-0.05%
2023/05/22	11	111.23	4.1	111.49	111.00	6.9	1,760	0.39%
2023/05/19	4.5	111.20	8.2	111.30	110.00	-3.7	1,766	-0.21%
2023/05/18	8.1	112.38	44	113.00	111.50	-35.9	1,787	-2.01%
2023/05/17	133.8	112.45	3	111.51	112.50	130.8	1,827	7.16%	大買/鉅額交易
2023/05/16	11.3	111.41	0.2	111.84	111.00	11.1	1,822	0.61%
2023/05/15	3	109.33	1	109.50	109.00	2	1,823	0.11%
2023/05/12	8.1	111.87	4.2	109.74	110.00	3.8	1,843	0.21%
2023/05/11	8.1	111.87	4.2	109.74	109.50	3.8	1,866	0.20%
2023/05/10	12.1	109.92	4	109.50	110.50	8.1	1,895	0.43%
2023/05/09	1.1	109.99	0	0.00	110.00	1.1	1,912	0.06%
2023/05/08	0.1	111.43	13	110.85	111.00	-12.9	1,943	-0.67%
2023/05/05	8	110.75	10	110.45	110.50	-2	1,979	-0.10%
2023/05/04	3.2	107.75	2	109.25	109.50	1.2	2,030	0.06%
2023/05/03	8.1	110.06	0	0.00	109.00	8.1	2,086	0.39%
2023/05/02	3.1	111.01	0	0.00	110.00	3.1	2,126	0.14%
2023/04/28	327.2	110.49	16	109.44	110.50	311.2	2,249	13.84%	大買/鉅額交易
2023/04/27	17	108.85	4	109.50	109.50	13	2,327	0.56%
2023/04/26	17.6	106.97	51	106.47	108.00	-33.4	2,356	-1.42%
2023/04/25	26.4	110.21	27	111.07	109.50	-0.6	2,536	-0.02%
2023/04/24	14.1	113.57	34	113.59	113.50	-20	2,573	-0.78%
2023/04/21	58	118.79	35.1	117.32	113.50	22.9	2,801	0.82%
2023/04/20	6	113.75	11	113.27	112.50	-5	2,919	-0.17%
2023/04/19	13.1	114.46	25.3	115.06	114.00	-12.2	2,935	-0.41%
2023/04/18	0.1	116.50	17	117.21	116.50	-17	2,936	-0.58%
2023/04/17	11.6	118.12	11	118.68	118.00	0.6	2,952	0.02%
2023/04/14	8.1	116.50	17	116.50	116.50	-9	2,960	-0.30%
2023/04/13	26.1	117.17	14.1	116.50	116.50	12	2,975	0.40%
2023/04/12	18.1	116.89	1	117.51	118.00	17	2,999	0.57%
2023/04/11	10	118.50	81	118.56	118.00	-71	3,017	-2.35%
2023/04/10	8	118.56	12.7	118.58	118.00	-4.7	3,041	-0.15%
2023/04/07	8	119.38	16	119.13	119.00	-8	3,056	-0.26%
2023/04/06	63.1	119.35	34.7	120.06	119.00	28.4	3,093	0.92%
2023/03/31	2	117.25	62	117.88	118.50	-60	3,015	-1.99%
2023/03/30	67.4	117.65	21	116.98	117.50	46.4	3,007	1.54%
2023/03/29	5	115.20	10	115.80	114.50	-5	2,987	-0.17%
2023/03/28	7	117.07	53.1	116.38	115.50	-46.1	3,026	-1.52%
2023/03/27	4	117.63	7	117.71	118.00	-3	3,066	-0.10%
2023/03/24	5.1	118.79	49	118.05	117.50	-44	3,090	-1.42%
2023/03/23	24.1	117.85	50	118.03	118.00	-25.9	3,153	-0.82%
2023/03/22	159.3	117.49	12	117.21	117.50	147.3	3,156	4.67%	大買/鉅額交易
2023/03/21	131.1	115.02	9	113.67	115.00	122.1	3,163	3.86%	大買/鉅額交易
2023/03/20	59.1	112.59	19	112.29	112.50	40.1	3,217	1.24%
2023/03/17	24	112.10	4	111.50	111.50	20	3,346	0.60%
2023/03/16	14	109.50	9	110.17	108.50	5	3,455	0.15%
2023/03/15	4	112.88	5	112.00	111.50	-1	3,767	-0.03%
2023/03/14	10	111.95	37	111.55	111.50	-27	4,411	-0.61%
2023/03/13	43.1	112.34	2	112.75	112.00	41.1	4,780	0.86%
2023/03/10	32	113.63	4	113.99	113.50	28	5,000	0.56%
2023/03/09	8.1	118.87	82	118.27	116.50	-73.9	5,035	-1.47%
2023/03/08	70.2	118.94	20.3	118.94	119.50	49.9	5,062	0.99%
2023/03/07	52	118.13	99	117.30	117.50	-47	5,042	-0.93%
2023/03/06	89.3	117.16	23	117.87	117.50	66.3	5,055	1.31%
2023/03/03	2.1	114.01	22	113.89	114.00	-19.9	5,048	-0.39%
2023/03/02	44.1	113.75	27	113.65	113.50	17.1	5,088	0.34%
2023/03/01	21.1	114.17	0	0.00	114.50	21.1	5,122	0.41%
2023/02/24	42.3	114.55	25	114.80	114.00	17.3	5,151	0.34%
2023/02/23	35	116.73	0	117.00	116.50	35	5,169	0.68%
2023/02/22	2	114.75	2	115.00	114.50	0	5,250	0.00%
2023/02/21	2.1	116.27	10	116.10	116.50	-8	5,353	-0.15%
2023/02/20	0.1	115.58	22	115.21	115.50	-22	5,685	-0.39%
2023/02/17	9.3	115.53	31	115.52	115.50	-21.7	6,023	-0.36%
2023/02/16	58	115.72	3.2	115.78	116.00	54.8	6,122	0.89%
2023/02/15	18.1	114.06	239.1	113.86	114.00	-221	6,311	-3.50%	大賣/鉅額交易
2023/02/14	8	117.38	7	117.36	116.50	1	6,328	0.02%
2023/02/13	7.2	116.22	2.6	115.93	116.50	4.6	6,400	0.07%
2023/02/10	9.1	116.78	5	117.50	116.50	4.1	6,531	0.06%
2023/02/09	2.1	118.77	16.2	119.41	118.50	-14.1	6,600	-0.21%
2023/02/08	29	120.33	8.5	120.32	120.00	20.5	6,648	0.31%
2023/02/07	31.1	117.85	0.3	118.23	118.00	30.8	6,735	0.46%
2023/02/06	14.4	117.97	108	118.41	117.00	-93.6	6,744	-1.39%	大賣/
2023/02/03	8.1	121.38	11	121.55	120.50	-2.9	6,767	-0.04%
2023/02/02	17.1	122.03	27.3	121.73	121.50	-10.3	6,784	-0.15%
2023/02/01	114.1	121.85	17.4	121.54	121.00	96.8	6,831	1.42%	大買/
2023/01/31	33.5	118.72	4	118.88	119.00	29.5	6,863	0.43%
2023/01/30	126	119.14	65	119.63	119.00	61	6,880	0.89%	大買/
2023/01/17	11.2	116.73	8	116.50	116.00	3.2	6,802	0.05%
2023/01/16	27.1	114.61	16	114.88	115.00	11.1	6,765	0.16%
2023/01/13	33	116.71	47.2	116.57	114.00	-14.2	6,758	-0.21%
2023/01/12	64.1	113.67	122.3	113.67	113.50	-58.2	6,587	-0.88%	大賣/
2023/01/11	81	116.24	158	115.63	115.00	-77	6,554	-1.17%	大賣/
2023/01/10	152.1	114.84	33	113.88	115.50	119	6,386	1.86%	大買/鉅額交易
2023/01/09	4.3	108.88	110.1	108.02	108.50	-105.8	6,195	-1.71%	大賣/鉅額交易
2023/01/06	12.1	106.63	4	106.00	107.00	8.1	6,267	0.13%
2023/01/05	13.1	106.50	8	107.25	105.50	5.1	6,333	0.08%
2023/01/04	16	107.81	22	107.68	107.00	-6	6,378	-0.09%
2023/01/03	14	107.64	10	107.35	108.00	4	6,445	0.06%
2022/12/30	16	105.94	12.2	105.64	105.50	3.8	6,458	0.06%
2022/12/29	23.1	105.08	15	103.23	105.00	8.1	6,481	0.12%
2022/12/28	23.2	106.36	39	106.29	104.50	-15.8	6,519	-0.24%
2022/12/27	21	108.43	10	108.60	108.50	11	6,527	0.17%
2022/12/26	43.1	106.92	24.2	107.19	106.50	18.9	6,530	0.29%
2022/12/23	27.1	109.11	27	109.67	109.50	0.1	6,555	0.00%
2022/12/22	4.2	112.51	2	112.00	111.00	2.2	6,601	0.03%
2022/12/21	5	111.60	7	111.14	111.00	-2	6,649	-0.03%
2022/12/20	12.1	112.30	22.5	112.76	110.50	-10.5	6,711	-0.16%
2022/12/19	18.7	114.02	27.1	114.43	114.00	-8.4	6,741	-0.13%
2022/12/16	21.4	119.20	16	118.19	118.00	5.4	6,762	0.08%
2022/12/15	26.1	122.87	21.4	122.69	122.00	4.7	6,774	0.07%
2022/12/14	2.4	118.67	25	118.40	119.00	-22.6	6,762	-0.33%
2022/12/13	38.2	118.66	27	119.11	117.00	11.2	6,759	0.17%
2022/12/12	20.2	119.60	20.2	120.00	119.50	0	6,763	0.00%
2022/12/09	41.8	124.48	60.2	124.12	122.50	-18.4	6,803	-0.27%
2022/12/08	28	124.52	102.3	123.16	126.00	-74.3	6,708	-1.11%	大賣/
2022/12/07	183.4	125.65	76.5	127.70	124.50	107	6,626	1.61%	大買/鉅額交易
2022/12/06	334.4	130.97	105	130.76	129.50	229.4	6,332	3.62%	大買/大賣/鉅額交易
2022/12/05	121.6	124.90	112.3	124.16	128.00	9.4	5,752	0.16%	大買/大賣/
2022/12/02	31.8	116.36	113.2	116.85	116.50	-81.4	5,433	-1.50%	大賣/
2022/12/01	101.3	114.27	18.3	114.53	112.50	83	5,276	1.57%	大買/
2022/11/30	28.3	112.98	12	113.17	112.00	16.3	5,286	0.31%
2022/11/29	4	109.88	0	0.00	110.50	4	5,306	0.08%
2022/11/28	2.1	109.19	18	108.67	110.50	-15.9	5,344	-0.30%
2022/11/25	7.2	112.24	8	110.38	109.00	-0.8	5,373	-0.01%
2022/11/24	2	110.25	8	109.38	111.00	-6	5,387	-0.11%
2022/11/23	7	110.07	7	109.50	109.00	0	5,435	0.00%
2022/11/22	12	109.21	6	109.25	109.50	6	5,487	0.11%
2022/11/21	5.2	110.19	19.1	108.74	110.00	-14	5,570	-0.25%
2022/11/18	4.2	111.37	52	110.94	109.50	-47.8	5,596	-0.85%
2022/11/17	41	112.04	26.7	111.93	111.50	14.3	5,605	0.26%
2022/11/16	160.2	116.46	100.2	116.61	114.50	60	5,749	1.04%	大買/
2022/11/15	58.3	115.05	88.1	116.65	118.50	-29.8	5,903	-0.51%
2022/11/14	53.8	108.19	38	107.96	108.50	15.8	6,462	0.24%
2022/11/11	35	109.36	33	109.56	109.50	2	6,767	0.03%
2022/11/10	40.2	104.86	111	103.65	103.50	-70.8	6,655	-1.06%	大賣/
2022/11/09	127.1	106.88	15	107.27	107.50	112.1	6,849	1.64%	大買/鉅額交易
2022/11/08	22.1	109.92	88.1	108.67	106.50	-66	6,861	-0.96%
2022/11/07	46.1	105.74	17	105.94	107.00	29.1	6,859	0.42%
2022/11/04	24	102.92	10	103.90	103.00	14	6,958	0.20%
2022/11/03	24	106.02	16.1	106.13	105.50	7.9	6,921	0.11%
2022/11/02	3	103.50	2	104.00	104.00	1	6,917	0.01%
2022/11/01	29	103.00	52	102.81	103.50	-23	6,991	-0.33%
2022/10/31	14	101.86	6	102.08	102.00	8	7,145	0.11%
2022/10/28	71.1	102.07	32	101.58	98.80	39.1	7,196	0.54%
2022/10/27	27	105.02	46.2	104.10	104.50	-19.1	7,198	-0.27%
2022/10/26	5.5	98.80	2	99.35	98.00	3.5	7,220	0.05%
2022/10/25	12.1	101.21	6	101.00	100.50	6.1	7,310	0.08%
2022/10/24	3.1	103.53	98.1	104.08	103.00	-95	7,471	-1.27%
2022/10/21	11.1	100.60	3	100.67	100.00	8.1	8,019	0.10%
2022/10/20	23	102.20	4	103.00	102.00	19	8,357	0.23%
2022/10/19	3	105.00	12	106.08	104.50	-9	8,454	-0.11%
2022/10/18	19	104.97	19	103.97	105.00	0	8,568	0.00%
2022/10/17	29	103.36	17.4	102.38	105.50	11.6	8,650	0.13%
2022/10/14	29	109.17	26	109.04	106.50	3	8,812	0.03%
2022/10/13	20	105.50	42	106.45	105.00	-22	9,193	-0.24%
2022/10/12	13	109.50	50	110.63	110.00	-37	9,298	-0.40%
2022/10/11	11.1	111.45	3	111.83	111.00	8.1	9,819	0.08%
2022/10/07	9	119.17	15	118.73	118.00	-6	10,117	-0.06%
2022/10/06	15	120.00	15	121.37	120.00	0	10,280	0.00%
2022/10/05	8.1	124.56	9	123.83	120.50	-0.9	10,373	-0.01%
2022/10/04	7	123.07	28	123.54	122.50	-21	10,402	-0.20%
2022/10/03	26	121.25	28	120.32	122.00	-2	10,570	-0.02%
2022/09/30	34	120.01	13	116.35	121.00	21	10,800	0.19%
2022/09/29	13.1	120.85	19	121.79	120.00	-5.9	11,111	-0.05%
2022/09/28	15.3	123.83	15	125.00	121.50	0.3	11,444	0.00%
2022/09/27	21	126.90	23.1	125.43	129.50	-2.1	11,691	-0.02%
2022/09/26	20.1	126.60	139.5	127.20	125.50	-119.4	11,933	-1.00%	大賣/鉅額交易
2022/09/23	18.4	132.75	42	132.83	131.50	-23.7	12,194	-0.19%
2022/09/22	9	136.33	31	134.82	137.00	-22	12,357	-0.18%
2022/09/21	10.1	135.20	547	135.39	136.00	-537	12,683	-4.23%	大賣/鉅額交易
2022/09/20	3	139.00	28	138.05	139.50	-25	12,963	-0.19%
2022/09/19	3.1	138.66	56	136.93	138.50	-53	13,414	-0.39%
2022/09/16	112.4	140.41	2	139.75	139.00	110.4	13,909	0.79%	大買/鉅額交易
2022/09/15	5.5	145.87	6	146.17	143.50	-0.5	14,291	0.00%
2022/09/14	7	145.21	6	143.42	147.50	1	14,827	0.01%
2022/09/13	15.1	147.21	18	149.19	147.00	-2.9	15,438	-0.02%
2022/09/12	17.5	150.51	28	148.88	148.50	-10.5	15,804	-0.07%
2022/09/08	4.6	145.89	91	146.93	145.50	-86.4	16,185	-0.53%
2022/09/07	15	145.73	30	144.87	146.00	-15	16,577	-0.09%
2022/09/06	18.4	148.66	3.1	150.65	147.00	15.3	16,835	0.09%
2022/09/05	30.6	153.32	58.1	152.77	151.00	-27.5	17,215	-0.16%
2022/09/02	18.2	156.83	10	157.10	158.50	8.2	17,592	0.05%
2022/09/01	30.8	155.54	5.2	155.76	154.00	25.6	18,264	0.14%
2022/08/31	17.1	157.55	9	157.39	159.00	8.1	18,776	0.04%
2022/08/30	19.4	158.60	34	158.81	158.00	-14.6	19,327	-0.08%
2022/08/29	34.1	155.81	15.1	154.47	158.00	19	19,447	0.10%
2022/08/26	17.2	157.43	16.1	158.66	156.50	1.1	19,644	0.01%
2022/08/25	8.1	156.22	21.3	158.05	156.00	-13.2	19,934	-0.07%
2022/08/24	31.4	155.55	28	155.38	155.50	3.4	20,559	0.02%
2022/08/23	44.1	156.76	53	156.43	156.50	-8.9	20,692	-0.04%
2022/08/22	95	159.28	53.2	162.82	156.00	41.8	21,150	0.20%
2022/08/19	152.4	177.51	251.4	176.98	169.50	-99	21,321	-0.46%	大買/大賣/
2022/08/18	118.4	164.54	58.3	165.87	166.50	60.1	21,158	0.28%	大買/
2022/08/17	25.1	156.16	37	156.22	156.00	-11.9	20,986	-0.06%
2022/08/16	34.1	159.36	17.3	158.85	157.50	16.8	20,913	0.08%
2022/08/15	28.2	154.45	12.1	154.71	155.00	16.1	20,700	0.08%
2022/08/12	31.1	154.50	61.2	154.78	153.50	-30.1	20,653	-0.15%
2022/08/11	225.7	155.90	27.3	156.09	157.00	198.4	20,567	0.96%	大買/鉅額交易
2022/08/10	7.1	150.51	38	150.43	151.00	-30.9	20,427	-0.15%
2022/08/09	35.4	150.74	25	149.46	152.00	10.4	20,433	0.05%
2022/08/08	15	153.87	11	153.64	153.50	4	20,395	0.02%
2022/08/05	59	156.30	62.2	156.83	153.50	-3.2	20,376	-0.02%
2022/08/04	24.1	152.18	48	151.60	153.00	-23.9	20,254	-0.12%
2022/08/03	10.3	150.59	8.1	150.92	151.50	2.2	20,271	0.01%
2022/08/02	9.3	151.55	16.1	150.54	153.00	-6.8	20,262	-0.03%
2022/08/01	57.3	153.49	47.5	152.98	152.50	9.8	20,187	0.05%
2022/07/29	29	158.02	118.3	158.54	157.00	-89.3	20,124	-0.44%	大賣/
2022/07/28	211.6	157.16	139.1	157.30	155.50	72.5	20,179	0.36%	大買/大賣/
2022/07/27	44.3	158.87	127	161.16	157.50	-82.7	19,639	-0.42%	大賣/
2022/07/26	84.1	159.14	50.1	158.07	160.00	34	19,417	0.18%
2022/07/25	47.1	159.98	12	158.79	160.50	35.1	19,550	0.18%
2022/07/22	25	157.26	19	157.92	157.00	6	19,473	0.03%
2022/07/21	28	158.04	31.1	157.50	158.50	-3.1	19,390	-0.02%
2022/07/20	64.1	157.58	45.1	156.98	155.50	19.1	19,200	0.10%
2022/07/19	36	149.14	27.1	148.67	149.50	9	18,785	0.05%
2022/07/18	93.1	149.24	94	148.99	148.50	-0.9	18,643	0.00%
2022/07/15	229.1	143.68	87.3	141.26	145.50	141.8	18,082	0.78%	大買/鉅額交易
2022/07/14	64	131.20	43.1	131.69	132.50	20.9	17,735	0.12%
2022/07/13	44.2	132.50	3	132.33	128.50	41.2	17,598	0.23%
2022/07/12	3.3	129.02	6	130.75	127.50	-2.7	17,525	-0.02%
2022/07/11	20.4	138.99	14	139.11	133.00	6.4	17,610	0.04%
2022/07/08	33.3	134.74	54	135.94	134.50	-20.7	17,815	-0.12%
2022/07/07	57	133.64	67	132.49	135.00	-10	17,719	-0.06%
2022/07/06	88.4	134.21	212.4	133.25	132.50	-124	17,431	-0.71%	大賣/鉅額交易
2022/07/05	73.7	143.81	67.1	144.03	142.50	6.6	17,132	0.04%
2022/07/04	68.1	140.55	207.4	141.15	141.50	-139.2	16,904	-0.82%	大賣/鉅額交易
2022/07/01	46.4	140.21	41.2	142.22	137.00	5.2	16,782	0.03%
2022/06/30	44.3	146.30	37.6	146.84	146.00	6.7	16,742	0.04%
2022/06/29	85.2	152.46	397.4	151.14	153.50	-312.2	16,684	-1.87%	大賣/鉅額交易
2022/06/28	48.1	157.40	52	158.00	157.00	-3.9	16,432	-0.02%
2022/06/27	51.1	157.23	75.2	157.64	160.00	-24.1	16,334	-0.15%
2022/06/24	86	153.11	96.5	152.63	152.00	-10.5	15,975	-0.07%
2022/06/23	129.4	158.11	141	157.39	158.50	-11.6	15,563	-0.07%	大買/大賣/
2022/06/22	174.5	163.02	104.2	164.27	156.50	70.3	15,405	0.46%	大買/大賣/
2022/06/21	383.3	166.34	120.7	168.40	173.50	262.6	15,188	1.73%	大買/大賣/鉅額交易
2022/06/20	135.3	161.86	55	160.45	158.00	80.3	15,214	0.53%	大買/
2022/06/17	53.3	159.52	162.3	158.25	161.50	-109	14,910	-0.73%	大賣/鉅額交易
2022/06/16	73.5	162.25	128.2	162.60	155.00	-54.7	14,614	-0.37%	大賣/
2022/06/15	50.7	162.48	38.3	162.17	159.00	12.5	14,474	0.09%
2022/06/14	70.1	166.22	57.1	165.06	167.50	13	14,691	0.09%
2022/06/13	66.9	166.54	115.4	166.11	165.50	-48.5	14,454	-0.34%	大賣/
2022/06/10	358.1	167.67	116.2	166.88	168.50	241.9	14,155	1.71%	大買/大賣/鉅額交易
2022/06/09	138.3	158.26	126.7	158.73	164.50	11.6	13,668	0.08%	大買/大賣/
2022/06/08	234.3	154.10	102.4	154.68	156.50	131.8	13,328	0.99%	大買/大賣/鉅額交易
2022/06/07	52.5	146.86	95.1	146.88	147.00	-42.7	12,870	-0.33%
2022/06/06	265.2	149.00	184.6	147.40	147.00	80.5	12,717	0.63%	大買/大賣/
2022/06/02	146.2	155.52	77.4	158.66	152.00	68.8	12,513	0.55%	大買/
2022/06/01	63.8	163.67	206.3	165.47	165.00	-142.6	12,187	-1.17%	大賣/鉅額交易
2022/05/31	29.6	157.90	83.6	157.55	156.50	-53.9	11,556	-0.47%
2022/05/30	119.9	156.27	331.2	155.33	156.50	-211.3	11,610	-1.82%	大買/大賣/鉅額交易
2022/05/27	313.2	150.30	137.4	146.18	152.50	175.8	11,510	1.53%	大買/大賣/鉅額交易
2022/05/26	438.3	139.83	270.1	142.36	139.00	168.2	11,016	1.53%	大買/大賣/鉅額交易
2022/05/25	389.1	135.38	83.2	133.09	136.50	305.9	10,389	2.94%	大買/鉅額交易
2022/05/24	1	128.50	6.3	129.43	127.50	-5.3	10,226	-0.05%
2022/05/23	6	130.33	18	129.86	130.00	-12	10,234	-0.12%
2022/05/20	5.1	127.71	422.1	127.44	128.00	-416.9	10,258	-4.06%	大賣/鉅額交易
2022/05/19	31.1	128.61	10	127.20	130.00	21.1	10,290	0.21%
2022/05/18	2.1	129.02	1	131.50	129.00	1.1	10,509	0.01%
2022/05/17	16	130.09	82.4	127.80	131.50	-66.4	11,050	-0.60%
2022/05/16	22	132.64	20	131.50	129.50	2	11,139	0.02%
2022/05/13	16	130.72	27	130.59	130.50	-11	11,084	-0.10%
2022/05/12	36.3	129.85	28	129.36	126.00	8.3	11,033	0.08%
2022/05/11	35	130.93	31.1	129.65	130.50	3.9	10,955	0.04%
2022/05/10	38.4	125.37	17	127.50	128.50	21.4	10,868	0.20%
2022/05/09	15	123.30	6	123.83	122.50	9	10,857	0.08%
2022/05/06	15.2	124.78	18.1	125.20	127.00	-2.9	10,826	-0.03%
2022/05/05	29	134.48	38	133.09	129.00	-9	10,808	-0.08%
2022/05/04	26	130.50	32	130.53	129.50	-6	10,562	-0.06%
2022/05/03	15	130.93	23	130.20	130.50	-8	10,533	-0.08%
2022/04/29	207	131.80	57.7	130.65	129.50	149.3	10,430	1.43%	大買/鉅額交易
2022/04/28	100	125.08	39.2	123.37	122.00	60.8	10,221	0.59%
2022/04/27	21.8	121.93	80	117.68	123.00	-58.2	10,181	-0.57%
2022/04/26	77.1	122.62	17	122.41	123.00	60	10,165	0.59%
2022/04/25	34.2	120.94	95.7	119.51	121.00	-61.4	10,151	-0.61%
2022/04/22	8.3	124.80	11	124.18	126.50	-2.7	10,189	-0.03%
2022/04/21	6	127.75	21.1	128.46	127.00	-15.1	10,365	-0.15%
2022/04/20	5	126.80	84	126.04	126.00	-79	10,455	-0.76%
2022/04/19	7	130.93	16	128.22	127.00	-9	10,748	-0.08%
2022/04/18	36.1	130.62	62	129.60	128.00	-25.9	10,787	-0.24%
2022/04/15	45.8	132.39	124.4	132.02	129.00	-78.6	10,867	-0.72%	大賣/
2022/04/14	345.5	134.43	101.1	135.24	136.50	244.4	10,851	2.25%	大買/大賣/鉅額交易
2022/04/13	97.1	130.01	19	129.97	131.50	78.1	10,840	0.72%
2022/04/12	27	124.56	30.2	124.89	124.00	-3.2	10,949	-0.03%
2022/04/11	30	126.97	30.1	128.68	126.00	-0.1	11,079	0.00%
2022/04/08	10.1	131.79	5	131.40	130.50	5.1	11,335	0.04%
2022/04/07	23.1	130.26	87.3	132.47	128.50	-64.2	12,489	-0.51%
2022/04/06	67	135.07	43	133.49	133.00	24	13,046	0.18%
2022/04/01	46	130.38	52	128.87	131.00	-6	13,093	-0.05%
2022/03/31	26.3	128.13	144.4	128.81	127.00	-118.1	13,150	-0.90%	大賣/鉅額交易
2022/03/30	46.2	130.81	20	130.75	128.50	26.2	13,116	0.20%
2022/03/29	20	125.90	9	124.45	126.50	11	12,990	0.08%
2022/03/28	2.3	123.98	4	123.88	125.00	-1.7	12,869	-0.01%
2022/03/25	74.1	127.80	95	128.37	126.50	-20.9	12,746	-0.16%
2022/03/24	82.3	134.86	43	133.19	136.50	39.3	12,427	0.32%
2022/03/23	271	135.13	173.7	134.94	133.00	97.3	12,120	0.80%	大買/大賣/
2022/03/22	32	124.02	32	122.88	124.50	0	11,520	0.00%
2022/03/21	143	124.13	89.1	123.63	122.50	53.9	11,590	0.46%	大買/
2022/03/18	129.2	126.13	35.1	125.73	126.50	94.1	11,758	0.80%	大買/
2022/03/17	211.1	128.61	252	127.76	129.00	-40.9	11,634	-0.35%	大買/大賣/
2022/03/16	120	119.49	34.3	118.66	117.50	85.7	11,082	0.77%	大買/
2022/03/15	39.7	119.59	95	118.38	118.00	-55.3	10,879	-0.51%
2022/03/14	420.1	119.84	41	119.49	119.00	379	10,760	3.52%	大買/鉅額交易
2022/03/11	68.1	118.97	182.1	118.03	120.50	-114	10,544	-1.08%	大賣/鉅額交易
2022/03/10	162	118.32	46.7	116.41	119.50	115.3	10,381	1.11%	大買/鉅額交易
2022/03/09	18.1	109.28	20.2	109.18	109.00	-2.1	10,312	-0.02%
2022/03/08	52.1	110.25	23.1	111.16	108.00	29	10,292	0.28%
2022/03/07	56.2	110.55	21	110.64	110.00	35.2	10,217	0.34%
2022/03/04	25.1	116.35	26.2	116.07	114.50	-1.1	10,165	-0.01%
2022/03/03	53.4	120.69	177	119.02	117.50	-123.6	10,131	-1.22%	大賣/鉅額交易
2022/03/02	101.1	118.21	273	117.99	119.00	-171.9	9,904	-1.74%	大買/大賣/鉅額交易
2022/03/01	160	116.06	175.1	116.26	116.50	-15.1	9,357	-0.16%	大買/大賣/
2022/02/25	125.1	109.90	24	107.79	106.00	101.1	9,276	1.09%	大買/鉅額交易
2022/02/24	174.1	110.25	40.3	108.15	107.50	133.8	9,192	1.46%	大買/鉅額交易
2022/02/23	17	109.24	2	109.23	110.00	15	9,169	0.16%
2022/02/22	2.2	107.55	105	107.91	108.50	-102.8	9,219	-1.12%	大賣/鉅額交易
2022/02/21	98.1	112.64	17.1	112.38	112.00	81	9,299	0.87%
2022/02/18	73.5	114.92	306.2	115.55	116.50	-232.7	9,358	-2.49%	大賣/鉅額交易
2022/02/17	246.1	116.20	121.3	114.44	114.50	124.8	9,193	1.36%	大買/大賣/鉅額交易
2022/02/16	145.2	105.92	140.2	109.68	110.50	5	8,709	0.06%	大買/大賣/
2022/02/15	46	102.30	9	101.89	100.50	37	8,620	0.43%
2022/02/14	112.1	98.95	3	99.07	98.20	109.1	8,615	1.27%	大買/鉅額交易
2022/02/11	0	0.00	6	101.58	101.50	-6	8,628	-0.07%
2022/02/10	23.2	102.76	76	103.13	101.50	-52.9	8,653	-0.61%
2022/02/09	43	105.53	27	104.93	104.00	16	8,699	0.18%
2022/02/08	2	101.25	1	101.00	101.00	1	8,774	0.01%
2022/02/07	9	99.11	13	100.42	101.00	-4	8,836	-0.05%
2022/01/26	7.1	97.51	0	0.00	97.50	7.1	8,818	0.08%
2022/01/25	27	98.18	2	98.55	97.50	25	8,976	0.28%
2022/01/24	7	99.10	1	101.50	100.00	6	9,049	0.07%
2022/01/21	20	101.67	5	102.10	100.50	15	9,032	0.17%
2022/01/20	21.1	103.76	4	105.00	103.50	17.1	9,017	0.19%
2022/01/19	41	103.28	155	103.58	104.00	-114	9,011	-1.27%	大賣/鉅額交易
2022/01/18	44	105.77	9	105.94	105.00	35	9,003	0.39%
2022/01/17	36.1	105.81	55	106.58	107.00	-19	8,986	-0.21%
2022/01/14	35	109.20	13	107.73	106.00	22	8,905	0.25%
2022/01/13	34	107.44	38	109.41	107.00	-4	8,728	-0.05%
2022/01/12	233	113.17	8	113.31	113.00	225	8,614	2.61%	大買/鉅額交易
2022/01/11	24.1	107.04	0	106.50	109.50	24	8,288	0.29%
2022/01/10	8	111.61	16	106.56	109.50	-8	8,197	-0.10%
2022/01/07	27.1	109.84	41	109.71	108.50	-13.9	8,062	-0.17%
2022/01/06	85.2	113.27	77	112.84	113.00	8.2	7,903	0.10%
2022/01/05	31.1	112.22	114	112.75	111.00	-82.9	7,499	-1.11%	大賣/
2022/01/04	106.1	115.46	18	114.67	117.50	88.1	7,220	1.22%	大買/
2022/01/03	28	121.62	106	122.27	115.00	-78	6,971	-1.12%	大賣/
2021/12/30	156	121.62	404	122.25	121.00	-248	6,606	-3.75%	大買/大賣/鉅額交易
2021/12/29	91	113.92	274	112.58	117.50	-183	5,374	-3.41%	大賣/鉅額交易
2021/12/28	64	104.16	179.1	104.28	107.00	-115.1	4,631	-2.49%	大賣/鉅額交易
2021/12/27	53	98.99	43	99.27	97.60	10	4,301	0.23%
2021/12/24	6	94.65	66	94.54	94.70	-60	4,089	-1.47%
2021/12/23	90	94.60	30.3	95.07	95.20	59.7	4,008	1.49%
2021/12/22	5	91.08	16	91.41	90.60	-11	3,909	-0.28%
2021/12/21	71	91.58	5	91.62	91.60	66	3,918	1.68%
2021/12/20	3.1	89.51	1	90.00	89.10	2.1	3,924	0.05%
2021/12/17	19.4	89.89	2	89.85	89.00	17.4	3,952	0.44%
2021/12/16	137.1	92.52	2	92.45	91.30	135.1	4,028	3.35%	大買/鉅額交易
2021/12/15	39	92.83	114	94.95	91.70	-75	4,022	-1.86%	大賣/
2021/12/14	17	96.38	287	96.64	98.50	-270	4,015	-6.72%	大賣/鉅額交易
2021/12/13	120	96.33	105	97.43	99.10	15	3,715	0.40%	大買/大賣/
2021/12/10	7	90.24	11	90.07	90.10	-4	3,533	-0.11%
2021/12/09	84	90.11	21	89.82	90.20	63	3,520	1.79%
2021/12/08	125	89.94	11	89.24	89.50	114	3,497	3.26%	大買/鉅額交易
2021/12/07	46	88.09	6	88.97	87.80	40	3,439	1.16%
2021/12/06	69	90.48	5	90.10	89.50	64	3,410	1.88%
2021/12/03	264	90.83	10	91.88	89.60	254	3,342	7.60%	大買/鉅額交易
2021/12/02	149	89.66	8	89.23	88.70	141	3,262	4.32%	大買/鉅額交易
2021/12/01	3	88.60	3	88.53	88.50	0	3,258	0.00%
2021/11/30	11	88.70	10	88.82	88.10	1	3,278	0.03%
2021/11/29	19	85.26	117	85.28	86.30	-98	3,343	-2.93%	大賣/
2021/11/26	20	89.17	252	88.64	87.50	-232	3,310	-7.01%	大賣/鉅額交易
2021/11/25	6	90.03	14	90.03	89.00	-8	3,250	-0.25%
2021/11/24	130	90.42	8	90.75	91.70	122	3,232	3.77%	大買/鉅額交易
2021/11/23	0	0.00	13	87.05	86.90	-13	3,225	-0.40%
2021/11/22	11	88.69	99	89.21	87.70	-88	3,343	-2.63%
2021/11/19	77	91.52	20	91.44	91.00	57	3,311	1.72%
2021/11/18	66	92.23	379	90.67	88.80	-313	3,220	-9.72%	大賣/鉅額交易
2021/11/17	48	89.89	279	89.83	90.50	-231	3,066	-7.53%	大賣/鉅額交易
2021/11/16	174	88.70	90	86.77	89.60	84	2,926	2.87%	大買/
2021/11/15	74	87.43	26	86.48	88.00	48	2,818	1.70%
2021/11/12	17	84.37	25	83.49	83.20	-8	2,711	-0.30%
2021/11/11	10	83.47	13	83.96	83.30	-3	2,670	-0.11%
2021/11/10	0	0.00	72	83.42	83.50	-72	2,646	-2.72%
2021/11/09	24	84.23	6	83.85	85.00	18	2,599	0.69%
2021/11/08	26	85.53	98	85.28	84.10	-72	2,556	-2.82%
2021/11/05	174	85.23	161	84.25	86.20	13	2,471	0.53%	大買/大賣/
2021/11/04	102	83.31	18	81.99	82.50	84	2,307	3.64%	大買/
2021/11/03	15	79.70	46	79.49	79.60	-31	2,218	-1.40%
2021/11/02	26	80.38	45	83.12	79.00	-19	2,168	-0.88%
2021/11/01	279	78.73	16	77.93	79.20	263	1,991	13.21%	大買/鉅額交易
2021/10/29	4	75.53	20	74.58	75.60	-16	1,882	-0.85%
2021/10/28	302	74.54	5.1	74.96	75.10	296.9	1,848	16.06%	大買/鉅額交易
2021/10/27	17	73.93	52	73.68	73.00	-35	1,809	-1.93%
2021/10/26	44	73.71	64	73.11	74.00	-20	1,772	-1.13%
2021/10/22	72	72.96	1	72.70	72.60	71	1,715	4.14%
2021/10/21	197	73.04	3	72.53	71.90	194	1,699	11.42%	大買/鉅額交易
2021/10/19	1	70.50	0	0.00	71.00	1	1,658	0.06%
2021/10/18	4	70.10	2	70.30	70.10	2	1,664	0.12%
2021/10/15	5	69.18	6	69.28	69.50	-1	1,650	-0.06%
2021/10/14	6	65.50	1	66.60	67.20	5	1,630	0.31%
2021/10/13	35	66.81	0	0.00	66.50	35	1,623	2.16%
2021/10/12	2	66.80	2	66.85	67.00	0	1,622	0.00%
2021/10/07	1	69.00	0	0.00	68.60	1	1,632	0.06%
2021/10/06	0	0.00	1	68.60	67.20	-1	1,657	-0.06%
2021/10/05	1	67.60	1	68.80	69.10	0	1,661	0.00%
2021/10/04	1	67.60	9	67.31	67.20	-8	1,644	-0.49%
2021/10/01	5	70.20	9	69.64	69.40	-4	1,626	-0.25%
2021/09/29	4	72.48	0	0.00	71.10	4	1,586	0.25%
2021/09/28	6	72.18	2	71.80	72.80	4	1,546	0.26%
2021/09/27	1	71.50	35	71.72	71.40	-34	1,519	-2.24%
2021/09/24	0	0.00	15	72.43	72.80	-15	1,489	-1.01%
2021/09/23	23	73.33	5	72.86	72.90	18	1,435	1.25%
2021/09/22	1	70.00	21	70.68	70.10	-20	1,308	-1.53%
2021/09/17	32	72.07	36	71.02	72.80	-4	1,241	-0.32%
2021/09/16	2	68.40	1	69.60	70.80	1	1,079	0.09%
2021/09/15	7	67.77	10	67.81	67.50	-3	1,055	-0.28%
2021/09/14	1	68.60	9	68.79	68.70	-8	1,048	-0.76%
2021/09/13	3	69.97	15	68.85	68.70	-12	1,044	-1.15%
2021/09/09	2	67.90	1	68.00	68.00	1	1,039	0.10%
2021/09/08	0	0.00	7	67.71	67.60	-7	1,034	-0.68%
2021/09/07	5	69.40	22	68.79	68.80	-17	1,022	-1.66%
2021/09/06	12	71.07	15	70.34	70.00	-3	1,009	-0.30%
2021/09/03	4	73.03	30	72.67	72.30	-26	972	-2.67%
2021/09/02	72.1	73.12	21	72.49	73.90	51.1	928	5.51%
2021/09/01	0	0.00	1	71.10	71.30	-1	821	-0.12%
2021/08/31	26	70.62	3.5	70.84	70.80	22.5	806	2.79%
2021/08/30	11	70.80	9	71.83	70.90	2	796	0.25%
2021/08/27	11	70.15	49	70.81	70.20	-38	736	-5.16%
2021/08/26	58	70.47	52	70.26	70.90	6	650	0.92%
2021/08/25	14	67.82	0	0.00	67.80	14	496	2.82%
2021/08/20	0	0.00	6	63.02	63.10	-6	477	-1.26%
2021/08/19	0	0.00	7	63.77	63.40	-7	476	-1.47%
2021/08/18	0	0.00	7	63.16	64.40	-7	474	-1.48%
2021/08/17	0	0.00	38	64.30	63.80	-38	473	-8.03%
2021/08/16	0	0.00	8	64.96	65.30	-8	470	-1.70%
2021/08/13	0	0.00	13	65.79	65.70	-13	468	-2.78%
2021/08/12	0	0.00	8	66.40	66.40	-8	468	-1.71%
2021/08/11	0	0.00	5	65.70	65.60	-5	469	-1.07%
2021/08/10	0	0.00	14	65.73	65.80	-14	474	-2.95%
2021/08/09	2.3	66.84	15	66.69	66.70	-12.8	486	-2.62%
2021/08/06	2	67.70	41	67.64	67.70	-39	492	-7.92%
2021/08/05	0	0.00	8	68.81	68.60	-8	503	-1.59%
2021/08/03	2	68.60	10	67.83	68.60	-8	534	-1.50%
2021/08/02	42	68.09	6	68.00	68.50	36	537	6.69%
2021/07/30	0	0.00	8	64.74	64.50	-8	524	-1.52%
2021/07/29	2	65.40	0	0.00	65.40	2	530	0.38%
2021/07/28	0	0.00	31	64.44	65.30	-31	536	-5.78%
2021/07/27	1	69.80	16	69.49	69.40	-15	538	-2.78%
2021/07/26	2	69.60	17	69.32	69.40	-15	542	-2.77%
2021/07/23	3	70.20	13	69.93	69.90	-10	552	-1.81%
2021/07/22	38	70.66	13	70.57	70.60	25	550	4.54%
2021/07/21	2	68.65	23	68.93	68.60	-21	544	-3.85%
2021/07/20	7	68.96	46	69.19	69.20	-39	550	-7.09%
2021/07/19	0	0.00	8	70.20	70.10	-8	555	-1.44%
2021/07/16	0	0.00	234	70.06	70.40	-234	592	-39.47%	大賣/鉅額交易
2021/07/15	0	0.00	4	70.10	70.40	-4	607	-0.66%
2021/07/14	7	71.24	60	70.90	70.80	-53	663	-7.99%
2021/07/13	318.3	71.18	31	71.55	71.50	287.3	726	39.51%	大買/鉅額交易
2021/07/12	36	69.16	5	68.82	69.30	31	741	4.18%
2021/07/09	0	0.00	6	67.03	67.10	-6	737	-0.81%
2021/07/08	0	0.00	11	67.39	67.50	-11	752	-1.46%
2021/07/07	1	67.50	0	0.00	67.00	1	771	0.13%
2021/07/06	37	67.91	0	0.00	67.60	37	800	4.63%
2021/07/05	38	67.39	0	0.00	67.30	38	831	4.57%
2021/07/01	31.2	67.93	0	0.00	67.10	31.2	905	3.45%
2021/06/30	13	68.37	60	68.33	68.00	-47	926	-5.07%
2021/06/29	27.2	68.25	0	0.00	68.40	27.2	949	2.86%
2021/06/28	30.2	68.68	0	0.00	68.20	30.2	965	3.13%
2021/06/25	0.3	68.50	0	0.00	68.10	0.3	969	0.03%
2021/06/24	0.3	68.00	0	0.00	67.80	0.3	970	0.03%
2021/06/23	1	66.90	0	0.00	66.90	1	969	0.10%
2021/06/22	1	65.70	0	0.00	65.80	1	970	0.10%
2021/06/21	7	65.36	1	65.20	65.60	6	976	0.61%
2021/06/17	5	66.20	0	0.00	66.40	5	980	0.51%
2021/06/10	0.1	65.70	0	0.00	65.60	0.1	998	0.01%
2021/06/09	0	0.00	1	64.90	65.40	-1	1,001	-0.10%
2021/06/07	1.2	64.20	2	64.30	65.00	-0.8	1,027	-0.08%
2021/06/04	0	0.00	2	65.40	65.30	-2	1,034	-0.19%
2021/05/28	0	0.00	2	64.20	64.20	-2	1,217	-0.16%
2021/05/26	0.3	63.90	1	63.30	63.80	-0.8	1,234	-0.06%
2021/05/24	0.3	63.50	0	0.00	63.00	0.3	1,269	0.02%
2021/05/21	0	0.00	1	61.90	62.40	-1	1,277	-0.08%
2021/05/17	0	0.00	1	58.50	58.50	-1	1,291	-0.08%
2021/05/12	5	62.00	11	62.60	61.90	-6	1,266	-0.47%
2021/05/11	5	65.60	11	65.78	65.50	-6	1,246	-0.48%
2021/05/07	1	68.30	0	0.00	68.80	1	1,244	0.08%
2021/05/06	2	68.40	2	68.65	68.10	0	1,244	0.00%
2021/05/05	5	68.50	1	68.10	68.50	4	1,245	0.32%
2021/05/04	88	69.00	9	69.41	69.40	79	1,245	6.34%
2021/05/03	4	70.98	4	70.78	70.80	0	1,231	0.00%
2021/04/29	4	74.05	10	73.55	72.50	-6	1,224	-0.49%
2021/04/28	15	73.77	3	73.50	74.40	12	1,217	0.99%
2021/04/27	6	74.17	8	74.40	74.10	-2	1,232	-0.16%
2021/04/26	0	0.00	3	75.20	75.00	-3	1,244	-0.24%
2021/04/23	5	75.20	0	0.00	75.20	5	1,258	0.40%
2021/04/22	0	0.00	17	77.81	74.90	-17	1,289	-1.32%
2021/04/21	61	77.81	4	77.85	78.30	57	1,282	4.44%
2021/04/20	57	78.32	58	79.21	77.40	-1	1,378	-0.07%
2021/04/19	45	77.63	20	78.44	78.50	25	1,378	1.81%
2021/04/16	22	74.89	18	75.48	75.20	4	1,368	0.29%
2021/04/15	21	73.01	1	73.00	73.70	20	1,331	1.50%
2021/04/14	7	71.59	17	70.64	71.50	-10	1,326	-0.75%
2021/04/13	0	0.00	50	74.03	72.60	-50	1,332	-3.75%
2021/04/12	35	74.48	2	73.85	74.00	33	1,322	2.50%
2021/04/09	20	74.08	95	73.12	73.00	-75	1,302	-5.76%
2021/04/08	86	73.92	44.5	73.71	74.80	41.5	1,279	3.24%
2021/04/07	40	71.82	65	72.10	71.50	-25	1,240	-2.01%
2021/04/06	81	71.89	5	72.80	71.70	76	1,219	6.23%
2021/04/01	6	72.03	10	71.90	72.10	-4	1,212	-0.33%
2021/03/31	11	71.63	6	71.83	71.60	5	1,212	0.41%
2021/03/29	8.4	70.16	20	70.15	70.30	-11.7	1,264	-0.92%
2021/03/26	2	69.70	0	0.00	69.50	2	1,366	0.15%
2021/03/25	11.4	69.65	31	69.59	69.50	-19.7	1,426	-1.38%
2021/03/24	34	70.27	1	69.90	70.00	33	1,499	2.20%
2021/03/23	0	0.00	1	68.80	69.00	-1	1,519	-0.07%
2021/03/22	2	68.30	3	68.67	69.00	-1	1,565	-0.06%
2021/03/19	7	69.23	7	69.66	69.20	0	1,563	0.00%
2021/03/18	7	70.37	1	70.00	69.90	6	1,601	0.37%
2021/03/17	6	69.95	7	69.73	69.60	-1	1,634	-0.06%
2021/03/16	0.3	70.60	4	70.18	70.30	-3.7	1,650	-0.22%
2021/03/15	2	69.80	0	0.00	70.00	2	1,669	0.12%
2021/03/12	1	70.00	4	70.10	69.80	-3	1,733	-0.17%
2021/03/11	2	70.60	3	70.70	70.20	-1	1,755	-0.06%
2021/03/10	4	71.15	5	70.76	70.70	-1	1,761	-0.06%
2021/03/09	7	71.51	53	71.14	71.30	-46	1,815	-2.53%
2021/03/08	4	72.00	10	72.56	71.90	-6	1,799	-0.33%
2021/03/05	20	71.98	24	71.59	71.80	-4	1,775	-0.23%
2021/03/04	46	71.99	68.4	71.80	71.40	-22.4	1,759	-1.27%
2021/03/03	107	70.27	25.1	69.73	69.80	81.9	1,697	4.82%	大買/
2021/03/02	3	67.90	16	68.87	67.90	-13	1,651	-0.79%
2021/02/26	0	0.00	12	69.43	69.00	-12	1,643	-0.73%
2021/02/25	21	69.65	5	68.90	69.40	16	1,633	0.98%
2021/02/24	12	69.38	6	70.38	68.80	6	1,620	0.37%
2021/02/23	3	68.90	0	0.00	69.10	3	1,598	0.19%
2021/02/22	5	68.94	6	68.80	68.60	-1	1,587	-0.06%
2021/02/19	8.3	67.67	3	67.80	67.70	5.3	1,576	0.33%
2021/02/18	1	66.60	19	66.36	67.00	-18	1,572	-1.14%
2021/02/17	16.3	66.67	0	0.00	66.20	16.3	1,571	1.03%
2021/02/05	0	0.00	27	64.79	64.90	-27	1,564	-1.73%
2021/02/04	5	64.20	10	64.37	64.30	-5	1,562	-0.32%
2021/02/03	60	64.48	0	0.00	64.10	60	1,560	3.85%
2021/02/02	7	64.43	0	0.00	64.50	7	1,558	0.45%
2021/01/29	13	65.12	35	65.52	64.20	-22	1,551	-1.42%
2021/01/28	0	0.00	29	66.55	66.20	-29	1,537	-1.89%
2021/01/27	65	67.43	0	0.00	67.30	65	1,533	4.24%
2021/01/26	6	66.38	5	66.64	66.90	1	1,524	0.07%
2021/01/21	3	66.40	0	0.00	66.70	3	1,503	0.20%
2021/01/20	0.2	68.00	0	0.00	66.30	0.2	1,493	0.01%
2021/01/19	6	68.78	0	0.00	68.40	6	1,473	0.41%
2021/01/18	1	69.50	0	0.00	69.00	1	1,452	0.07%
2021/01/15	57	71.04	15.2	70.88	71.10	41.8	1,429	2.93%
2021/01/14	15	71.13	0	0.00	72.40	15	1,403	1.07%
2021/01/13	19	71.83	29	73.11	71.60	-10	1,372	-0.73%
2021/01/12	211	69.32	20	69.53	68.60	191	1,256	15.20%	大買/鉅額交易
2021/01/11	37	67.94	51.2	68.49	69.70	-14.2	1,198	-1.18%
2021/01/07	1	65.40	0	0.00	65.40	1	1,110	0.09%
2021/01/06	3	67.13	9	66.53	65.40	-6	1,099	-0.55%
2021/01/05	1	66.40	2	66.30	66.50	-1	1,074	-0.09%
2021/01/04	1	66.60	0	0.00	66.70	1	1,062	0.09%
2020/12/31	29	66.24	1	66.00	66.40	28	1,049	2.67%
2020/12/30	39	66.10	2	66.30	66.20	37	1,038	3.56%
2020/12/29	15	65.22	0	0.00	65.10	15	1,029	1.46%
2020/12/28	6	65.20	1	66.10	65.20	5	1,019	0.49%
2020/12/25	1	66.00	2	66.70	66.00	-1	1,000	-0.10%
2020/12/24	6	66.23	3	66.60	66.00	3	973	0.31%
2020/12/23	3	66.30	5	66.98	66.40	-2	938	-0.21%
2020/12/22	13	68.08	21	67.21	65.90	-8	895	-0.89%
2020/12/21	14	66.83	105	67.20	66.50	-91	793	-11.47%	大賣/
2020/12/18	19	66.14	45	66.31	66.80	-26	737	-3.53%
2020/12/17	3	65.57	7	66.01	64.90	-4	660	-0.61%
2020/12/16	0	0.00	2	64.85	66.10	-2	635	-0.31%
2020/12/15	50	64.35	3	64.63	63.90	47	588	7.99%
2020/12/14	2	63.60	1	64.40	65.10	1	581	0.17%
2020/12/11	0	0.00	8	64.40	64.00	-8	538	-1.49%
2020/12/10	9	64.04	10	63.95	63.30	-1	495	-0.20%
2020/12/09	1	64.40	0	0.00	65.00	1	473	0.21%
2020/12/08	0	0.00	6	65.27	65.00	-6	451	-1.33%
2020/12/07	0	0.00	1	64.30	64.70	-1	382	-0.26%
2020/12/03	0	0.00	5	63.10	63.60	-5	328	-1.52%
2020/12/02	4	62.18	1	62.30	62.10	3	266	1.13%
2020/11/27	0	0.00	1	60.30	60.30	-1	236	-0.42%
2020/11/24	3	60.60	0	0.00	60.30	3	239	1.25%
2020/11/23	1	60.90	3	60.70	60.90	-2	237	-0.84%
2020/11/18	0	0.00	1	60.20	60.20	-1	241	-0.41%
2020/11/16	0	0.00	1	59.90	60.20	-1	254	-0.39%
2020/11/12	5	59.58	0	0.00	59.60	5	256	1.95%
2020/11/11	0	0.00	2	59.85	59.80	-2	255	-0.78%
2020/11/10	2	59.10	2	59.65	59.10	0	255	0.00%
2020/11/09	1	59.20	0	0.00	59.30	1	256	0.39%
2020/11/06	1	58.40	23	58.25	58.20	-22	256	-8.59%
2020/11/05	0	0.00	20	58.01	57.90	-20	260	-7.66%
2020/11/04	1	58.10	0	0.00	58.20	1	265	0.38%
2020/11/02	0	0.00	3	57.90	58.10	-3	275	-1.09%
2020/10/30	1	58.50	0	0.00	58.50	1	280	0.36%
2020/10/29	1	58.50	0	0.00	58.90	1	284	0.35%
2020/10/28	1	59.10	0	0.00	59.20	1	286	0.35%
2020/10/27	6	59.12	5	59.10	59.20	1	291	0.34%
2020/10/26	0	0.00	5	59.44	59.50	-5	292	-1.71%
2020/10/22	3	59.50	4	60.30	60.30	-1	332	-0.30%
2020/10/21	1	59.90	6	59.80	59.90	-5	341	-1.46%
2020/10/20	20	59.83	15.2	59.80	59.90	4.8	354	1.36%
2020/10/19	54	59.98	103	60.00	60.20	-49	366	-13.37%	大賣/
2020/10/16	1	60.10	0	0.00	60.10	1	379	0.26%
2020/10/13	14	60.00	0	0.00	60.20	14	414	3.38%
2020/10/12	2	60.35	0	0.00	60.30	2	430	0.46%
2020/10/08	3	60.97	9	60.99	60.90	-6	460	-1.30%
2020/10/06	1	61.30	5	61.28	61.30	-4	601	-0.67%
2020/10/05	1	60.70	0	0.00	60.70	1	682	0.15%
2020/09/29	2	60.00	0	0.00	60.00	2	700	0.29%
2020/09/25	1	59.40	0	0.00	59.40	1	766	0.13%
2020/09/24	3	59.90	6	60.02	59.80	-3	824	-0.36%
2020/09/21	7	63.34	5	63.40	63.00	2	822	0.24%
2020/09/18	1	63.40	0	0.00	63.40	1	823	0.12%
2020/09/16	0	0.00	17	62.93	62.70	-17	837	-2.03%
2020/09/14	9	62.30	0	0.00	62.50	9	839	1.07%
2020/09/11	0	0.00	1	62.50	62.30	-1	840	-0.12%
2020/09/09	8	62.66	0	0.00	62.80	8	842	0.95%
2020/09/04	0	0.00	17	62.61	62.60	-17	850	-2.00%
2020/09/01	1	63.70	0	0.00	63.70	1	854	0.12%
2020/08/31	11	63.50	0	0.00	64.00	11	860	1.28%
2020/08/28	5	62.90	0	0.00	62.70	5	858	0.58%
2020/08/27	0	0.00	10	62.86	62.50	-10	861	-1.16%
2020/08/26	5	62.60	100	62.60	62.80	-95	865	-10.98%
2020/08/25	0	0.00	5	62.60	62.80	-5	868	-0.58%
2020/08/24	10	61.60	0	0.00	62.30	10	865	1.16%
2020/08/20	5	60.40	0	0.00	60.80	5	867	0.58%
2020/08/17	1	63.20	0	0.00	64.00	1	852	0.12%
2020/08/14	1	63.70	0	0.00	63.60	1	852	0.12%
2020/08/13	0	0.00	5	63.70	63.30	-5	852	-0.59%
2020/08/12	1	62.90	2	63.00	63.60	-1	852	-0.12%
2020/08/11	7	63.20	8	63.31	63.00	-1	852	-0.12%
2020/08/10	6	63.10	0	0.00	63.40	6	854	0.70%
2020/08/07	8	63.80	2	63.20	63.50	6	853	0.70%
2020/08/06	0	0.00	2	65.20	64.20	-2	853	-0.23%
2020/08/05	2	64.90	0	0.00	64.60	2	846	0.24%
2020/08/04	0	0.00	1	65.60	64.80	-1	847	-0.12%
2020/07/28	1	66.30	4	66.53	64.30	-3	853	-0.35%
2020/07/27	4	66.73	2	67.65	66.00	2	829	0.24%
2020/07/23	1	66.40	3	67.07	66.50	-2	797	-0.25%
2020/07/22	4	67.20	7	66.54	67.00	-3	786	-0.38%
2020/07/17	1	65.80	8	65.85	65.70	-7	750	-0.93%
2020/07/16	2	66.60	3	65.90	65.50	-1	743	-0.13%
2020/07/15	1.1	68.82	2	67.15	66.00	-0.9	731	-0.12%
2020/07/14	0.1	68.10	4	68.78	67.80	-3.9	719	-0.54%
2020/07/13	9	68.86	8	69.48	70.30	1	680	0.15%
2020/07/10	8	65.79	10	65.63	65.80	-2	590	-0.34%
2020/07/09	4	63.15	2	63.20	63.00	2	514	0.39%
2020/07/08	1	63.10	0	0.00	63.30	1	511	0.20%
2020/07/07	25	63.26	2	63.40	63.10	23	514	4.47%
2020/07/06	2	65.30	2	65.00	64.00	0	516	0.00%
2020/07/03	4	65.70	42	65.33	66.20	-38	478	-7.94%
2020/06/24	9	61.69	50	61.83	61.80	-41	421	-9.73%
2020/06/18	2	60.30	0	0.00	60.50	2	430	0.46%
2020/06/15	2	59.80	0	0.00	59.80	2	448	0.45%
2020/06/08	1	62.00	0	0.00	61.80	1	482	0.21%
2020/06/05	0	0.00	5	60.70	61.80	-5	485	-1.03%
2020/06/04	5	60.98	2	61.20	60.80	3	495	0.61%
2020/06/03	5	60.90	0	0.00	61.10	5	505	0.99%
2020/06/01	2	60.90	0	0.00	60.90	2	503	0.40%
2020/05/26	1	61.00	0	0.00	61.00	1	508	0.20%
2020/05/21	0	0.00	3	60.30	60.40	-3	506	-0.59%
2020/05/20	0	0.00	2	60.00	60.00	-2	505	-0.40%
2020/05/19	1	60.40	10	60.20	60.40	-9	503	-1.79%
2020/05/15	0	0.00	5	60.30	60.20	-5	499	-1.00%
2020/05/14	0	0.00	3	60.30	60.10	-3	495	-0.61%
2020/05/13	0	0.00	24	59.77	60.30	-24	491	-4.89%
2020/05/12	24	60.44	0	0.00	60.30	24	494	4.85%
2020/05/11	3	61.27	0	0.00	61.00	3	494	0.61%
2020/05/08	24	59.84	0	0.00	59.70	24	485	4.95%
2020/05/06	17	58.65	16	59.75	58.70	1	489	0.20%
2020/05/05	15	59.23	0	0.00	59.20	15	483	3.10%
2020/05/04	4	58.00	4	58.70	58.70	0	476	0.00%
2020/04/30	0	0.00	20	57.70	58.90	-20	474	-4.22%
2020/04/23	1	56.40	0	0.00	56.00	1	484	0.21%
2020/04/21	0	0.00	4	56.10	55.70	-4	480	-0.83%
2020/04/17	0	0.00	31	57.02	57.40	-31	474	-6.53%
2020/04/15	0	0.00	1	56.50	56.50	-1	461	-0.22%
2020/04/13	0	0.00	2	54.60	54.80	-2	467	-0.43%
2020/04/10	15	54.69	32	54.36	55.40	-17	467	-3.63%
2020/04/09	2	54.30	1	53.70	54.30	1	468	0.21%
2020/04/08	2	53.55	0	0.00	53.90	2	458	0.44%
2020/04/07	2	52.40	2	52.40	52.60	0	450	0.00%
2020/03/31	0	0.00	3	51.40	51.20	-3	457	-0.66%
2020/03/30	20	50.80	0	0.00	51.10	20	463	4.32%
2020/03/19	2	46.55	1	47.50	47.00	1	511	0.20%
2020/03/18	0	0.00	3	51.00	51.00	-3	518	-0.58%
2020/03/16	8	51.14	90	51.84	50.80	-82	555	-14.75%
2020/03/13	2	50.85	1	51.40	52.80	1	547	0.18%
2020/03/12	11	54.95	22	54.90	54.90	-11	541	-2.03%
2020/03/10	12	57.05	0	0.00	58.20	12	546	2.20%
2020/03/09	15	59.23	6	60.15	59.00	9	533	1.69%
2020/03/06	2	60.90	0	0.00	61.10	2	540	0.37%
2020/03/05	5	61.40	0	0.00	61.40	5	545	0.92%
2020/03/04	5	60.80	53	61.07	61.20	-48	544	-8.81%
2020/03/03	0	0.00	1	61.60	61.10	-1	542	-0.18%
2020/02/27	0	0.00	1	62.80	62.00	-1	548	-0.18%
2020/02/20	0	0.00	1	63.40	63.20	-1	550	-0.18%
2020/02/19	1	63.50	0	0.00	63.70	1	553	0.18%
2020/02/18	0	0.00	5	63.10	63.10	-5	557	-0.90%
2020/02/17	0	0.00	12	63.60	63.10	-12	572	-2.10%
2020/02/13	2	64.60	2	64.60	63.80	0	589	0.00%
2020/02/10	0	0.00	3	63.40	63.40	-3	607	-0.49%
2020/02/07	11	64.02	0	0.00	64.00	11	615	1.79%
2020/01/30	5	62.10	16	62.20	63.40	-11	710	-1.55%
2020/01/15	0	0.00	4	66.30	66.20	-4	747	-0.54%
2020/01/14	5	66.50	0	0.00	66.70	5	799	0.63%
2020/01/09	2	65.90	38	65.87	65.60	-36	937	-3.84%
2020/01/08	5	65.80	35	65.89	65.50	-30	938	-3.20%
2020/01/07	0	0.00	30	66.58	66.80	-30	938	-3.20%
2020/01/06	6	66.90	32	66.85	66.90	-26	955	-2.72%
2020/01/03	10	67.95	1	67.60	67.40	9	956	0.94%
2020/01/02	3	68.57	41	69.03	68.30	-38	962	-3.95%
2019/12/31	2	68.55	4	68.85	68.90	-2	960	-0.21%
2019/12/30	71	68.78	0	0.00	68.60	71	964	7.36%
2019/12/27	2	68.90	1	68.90	68.80	1	963	0.10%
2019/12/26	6	69.27	1	68.80	68.70	5	960	0.52%
2019/12/25	1	69.30	0	0.00	69.30	1	962	0.10%
2019/12/24	68	70.01	1	69.80	70.30	67	955	7.01%
2019/12/23	32	69.43	0	0.00	69.10	32	950	3.37%
2019/12/19	11	71.56	10	71.30	70.80	1	943	0.11%
2019/12/18	15	70.36	4	70.50	70.40	11	909	1.21%
2019/12/17	25	70.29	3	70.00	70.00	22	906	2.43%
2019/12/13	3	69.83	19	70.48	68.90	-16	906	-1.76%
2019/12/12	18	70.03	12	70.09	70.30	6	888	0.68%
2019/12/11	4	68.03	0	0.00	68.00	4	842	0.47%
2019/12/10	1	68.30	0	0.00	68.20	1	841	0.12%
2019/12/09	1	68.60	0	0.00	68.10	1	838	0.12%
2019/12/06	21	68.72	2	69.20	68.40	19	834	2.28%
2019/12/05	26	69.15	2	69.35	69.20	24	827	2.90%
2019/12/04	1	67.90	1	68.30	68.30	0	808	0.00%
2019/12/03	1	68.60	1	68.70	68.70	0	809	0.00%
2019/11/27	1	67.80	0	0.00	67.60	1	817	0.12%
2019/11/26	1	68.70	0	0.00	67.60	1	831	0.12%
2019/11/25	16	66.41	2	67.40	67.40	14	821	1.70%
2019/11/21	1	66.80	1	66.60	66.70	0	819	0.00%
2019/11/19	1	67.00	0	0.00	67.00	1	838	0.12%
2019/11/14	5	66.40	0	0.00	66.40	5	887	0.56%
2019/11/12	17	68.12	0	0.00	69.30	17	870	1.95%
2019/11/11	0	0.00	11	69.45	68.50	-11	857	-1.28%
2019/11/08	39	70.69	0	0.00	71.00	39	844	4.62%
2019/11/07	22	70.44	0	0.00	70.60	22	837	2.63%
2019/11/05	28	71.67	0	0.00	71.60	28	814	3.44%
2019/11/04	3	71.73	6	71.57	72.00	-3	802	-0.37%
2019/11/01	79	69.64	4	68.40	71.10	75	777	9.65%
2019/10/29	7	71.51	0	0.00	70.40	7	723	0.97%
2019/10/28	0	0.00	15	71.05	70.50	-15	704	-2.13%
2019/10/25	15	71.81	5	71.60	70.50	10	699	1.43%
2019/10/24	5	71.60	15	71.51	72.20	-10	680	-1.47%
2019/10/23	7	71.60	12	72.05	72.40	-5	669	-0.75%
2019/10/22	0	0.00	6	72.47	73.20	-6	649	-0.92%
2019/10/21	0	0.00	1	69.80	70.10	-1	597	-0.17%
2019/10/18	5	72.40	25	71.89	70.60	-20	584	-3.42%
2019/10/17	152	68.63	15	68.77	69.70	137	509	26.87%	大買/鉅額交易
2019/10/15	19	65.59	1	65.10	65.50	18	443	4.06%
2019/10/14	20	65.20	2	64.80	65.50	18	432	4.17%
2019/10/09	5	64.20	10	63.94	63.20	-5	409	-1.22%
2019/10/08	0	0.00	1	63.30	63.50	-1	401	-0.25%
2019/10/07	1	62.00	0	0.00	62.50	1	382	0.26%
2019/10/04	1	62.30	0	0.00	62.50	1	377	0.27%
2019/10/03	15	62.00	2	61.70	62.00	13	370	3.51%
2019/10/01	0	0.00	1	62.40	62.40	-1	368	-0.27%
2019/09/23	0	0.00	1	61.80	62.00	-1	365	-0.27%
2019/09/20	0	0.00	1	61.80	61.80	-1	360	-0.28%
2019/09/19	0	0.00	1	61.60	60.90	-1	351	-0.28%
2019/09/18	0	0.00	1	59.90	60.00	-1	337	-0.30%
2019/09/17	0	0.00	5	59.94	60.00	-5	336	-1.49%
2019/09/16	0	0.00	1	59.90	59.90	-1	338	-0.30%
2019/09/09	0	0.00	1	59.40	59.50	-1	339	-0.29%
2019/09/06	0	0.00	1	59.60	59.80	-1	338	-0.30%
2019/09/05	0	0.00	3	59.50	59.60	-3	336	-0.89%
2019/09/04	0	0.00	1	59.20	59.10	-1	330	-0.30%
2019/09/03	0	0.00	3	58.40	59.00	-3	323	-0.93%
2019/09/02	2	57.15	1	57.40	57.70	1	309	0.32%
2019/08/30	2	57.20	1	58.60	56.60	1	305	0.33%
2019/08/29	2	56.75	0	0.00	56.60	2	287	0.70%
2019/08/26	1	57.80	0	0.00	58.60	1	267	0.37%
2019/08/23	1	58.30	0	0.00	59.00	1	262	0.38%
2019/08/22	1	60.90	0	0.00	60.90	1	244	0.41%
2019/08/21	0	0.00	12	60.53	60.60	-12	238	-5.04%
2019/08/20	7	62.16	4	61.75	61.00	3	229	1.31%
2019/08/19	16	60.31	2	60.00	60.90	14	199	7.00%
2019/08/16	2	59.15	3	58.97	59.10	-1	182	-0.55%
2019/08/13	0	0.00	1	56.90	56.90	-1	177	-0.56%
2019/08/05	1	57.50	0	0.00	57.30	1	189	0.53%
2019/08/02	1	58.00	0	0.00	58.00	1	191	0.52%
2019/07/31	1	59.00	0	0.00	58.90	1	194	0.51%
2019/07/30	0	0.00	4	60.70	59.80	-4	204	-1.95%
2019/07/17	1	58.70	0	0.00	58.50	1	241	0.41%
2019/07/16	1	58.80	0	0.00	58.90	1	242	0.41%
2019/07/04	0	0.00	1	58.60	58.50	-1	251	-0.40%
2019/07/03	1	58.50	1	58.20	58.30	0	251	0.00%
2019/07/02	1	61.00	0	0.00	61.20	1	247	0.40%
2019/07/01	1	61.00	0	0.00	61.30	1	240	0.42%
2019/06/19	4	59.80	24	59.95	59.90	-20	247	-8.09%
2019/06/18	0	0.00	8	59.70	59.60	-8	247	-3.23%
2019/06/13	1	59.60	0	0.00	59.60	1	252	0.40%
2019/06/11	0	0.00	1	59.30	59.20	-1	269	-0.37%
2019/05/28	1	59.80	0	0.00	59.50	1	340	0.29%
2019/05/23	0	0.00	2	58.20	58.10	-2	348	-0.57%
2019/05/13	1	58.70	0	0.00	58.70	1	397	0.25%
2019/05/09	80	60.63	84	60.47	60.30	-4	399	-1.00%
2019/05/08	28	60.84	0	0.00	61.10	28	399	7.01%
2019/05/07	62	60.98	84	60.98	61.10	-22	400	-5.50%
2019/05/03	0	0.00	0.2	62.90	62.70	-0.2	389	-0.05%
2019/05/02	0	0.00	3	62.10	62.20	-3	389	-0.77%
2019/04/29	1	61.70	1	62.50	61.80	0	390	0.00%
2019/04/25	4	63.03	2	64.20	63.80	2	375	0.53%
2019/04/18	2	61.00	0	0.00	60.90	2	347	0.58%
2019/04/11	0	0.00	4	61.50	60.50	-4	344	-1.16%
2019/04/03	6	62.17	1	62.30	62.10	5	339	1.47%
2019/03/28	1	61.00	0	0.00	60.70	1	331	0.30%
2019/03/22	0	0.00	3	61.37	61.20	-3	379	-0.79%
2019/03/21	5	61.60	0	0.00	61.70	5	379	1.32%
2019/03/20	1	61.50	0	0.00	61.60	1	380	0.26%
2019/03/06	1	60.00	0	0.00	59.90	1	376	0.27%
2019/02/26	6	59.22	0	0.00	59.20	6	353	1.70%
2019/02/22	5	59.40	0	0.00	59.30	5	352	1.42%
2019/02/19	1	59.50	3	59.80	59.40	-2	348	-0.57%
2019/02/18	25	59.50	0	0.00	59.70	25	345	7.24%
2019/02/13	10	57.60	1	57.70	58.00	9	318	2.83%
2019/02/12	2	57.05	0	0.00	57.10	2	313	0.64%
2019/01/28	1	58.00	0	0.00	57.90	1	302	0.33%
2019/01/22	1	58.20	0	0.00	58.00	1	310	0.32%
2019/01/10	1	58.00	0	0.00	57.70	1	348	0.29%
2019/01/02	0	0.00	1	58.80	58.10	-1	375	-0.27%
2018/12/21	0	0.00	1	57.80	58.20	-1	376	-0.27%
2018/12/19	0	0.00	137	60.55	60.70	-137	367	-37.25%	大賣/鉅額交易
2018/12/18	0	0.00	60	59.17	60.00	-60	356	-16.84%
2018/12/17	0	0.00	5	58.00	58.70	-5	328	-1.52%
2018/12/13	20	56.45	0	0.00	56.30	20	321	6.22%
2018/12/12	15	55.50	0	0.00	55.90	15	320	4.69%
2018/12/10	0	0.00	5	55.50	55.10	-5	321	-1.56%
2018/12/06	0	0.00	6	55.00	55.00	-6	323	-1.85%
2018/12/05	6	56.60	0	0.00	57.10	6	317	1.89%
2018/11/23	1	53.10	0	0.00	52.40	1	282	0.35%
2018/11/21	0	0.00	5	53.50	53.60	-5	279	-1.79%
2018/11/09	0	0.00	1	53.20	53.50	-1	276	-0.36%
2018/11/08	2	54.20	0	0.00	54.40	2	274	0.73%
2018/11/07	4	53.90	0	0.00	53.90	4	274	1.46%
2018/11/06	0	0.00	8	53.53	53.50	-8	282	-2.83%
2018/11/05	0	0.00	11	53.55	53.50	-11	281	-3.90%
2018/11/02	0	0.00	4	53.60	53.50	-4	282	-1.42%
2018/11/01	0	0.00	24	53.02	53.50	-24	280	-8.55%
2018/10/31	0	0.00	42	52.04	52.90	-42	281	-14.91%
2018/10/29	2	50.30	25	50.42	50.30	-23	277	-8.30%
2018/10/26	5	51.10	4	51.23	50.40	1	273	0.37%
2018/10/25	0	0.00	1	53.10	51.90	-1	266	-0.37%
2018/10/24	5	55.10	21	55.30	55.00	-16	264	-6.06%
2018/10/19	0	0.00	1	55.40	58.80	-1	270	-0.37%
2018/10/18	1	56.90	0	0.00	56.50	1	278	0.36%
2018/10/15	7	57.24	18	57.96	57.00	-11	351	-3.13%
2018/10/12	17	57.08	0	0.00	58.60	17	351	4.84%
2018/10/11	14	58.10	2	58.90	58.50	12	346	3.47%
2018/10/09	6	63.18	2	63.10	63.10	4	339	1.18%
2018/10/05	3	64.00	0	0.00	64.30	3	356	0.84%
2018/10/04	0	0.00	1	64.50	64.80	-1	361	-0.28%
2018/09/26	0	0.00	1	66.60	66.30	-1	414	-0.24%
2018/09/25	0	0.00	3	67.20	66.90	-3	422	-0.71%
2018/09/21	5	66.40	0	0.00	66.70	5	432	1.16%
2018/09/20	3	67.20	0	0.00	66.40	3	440	0.68%
2018/09/06	2	66.15	1	66.10	66.10	1	483	0.21%
2018/09/04	1	64.80	0	0.00	65.20	1	483	0.21%
2018/08/23	1	65.20	1	65.30	65.30	0	509	0.00%
2018/08/21	6	64.18	0	0.00	64.30	6	513	1.17%
2018/08/14	0	0.00	10	66.20	66.50	-10	526	-1.90%
2018/08/13	6	66.42	1	66.40	66.00	5	525	0.95%
2018/08/10	15	68.31	5	67.54	67.60	10	522	1.91%
2018/08/09	1	68.50	0	0.00	68.50	1	524	0.19%
2018/08/08	2	69.00	7	68.89	68.80	-5	531	-0.94%
2018/08/07	11	68.87	6	68.85	69.00	5	536	0.93%
2018/08/06	0	0.00	9	68.96	69.30	-9	538	-1.67%
2018/08/03	11	69.00	0	0.00	69.30	11	542	2.03%
2018/08/02	10	69.36	3	69.40	68.90	7	542	1.29%
2018/08/01	3	69.50	0	0.00	69.50	3	547	0.55%
2018/07/31	1	68.80	4	69.53	68.80	-3	548	-0.55%
2018/07/30	4	68.90	3	69.03	68.90	1	547	0.18%
2018/07/27	3	69.10	2	68.80	69.10	1	554	0.18%
2018/07/26	3	68.83	19	69.73	68.80	-16	573	-2.79%
2018/07/25	16	70.06	10	69.96	69.90	6	575	1.04%
2018/07/24	4	69.95	6	69.67	69.70	-2	576	-0.35%
2018/07/23	158	69.54	16	68.56	69.10	142	574	24.70%	大買/鉅額交易
2018/07/20	31	69.45	7	69.53	68.20	24	557	4.30%
2018/07/19	8	65.45	16	65.69	65.70	-8	517	-1.55%
2018/07/18	0	0.00	2	65.30	65.20	-2	520	-0.38%
2018/07/17	4	65.30	0	0.00	65.00	4	535	0.75%
2018/07/16	4	65.95	6	66.00	65.80	-2	541	-0.37%
2018/07/13	5	64.26	81	64.82	65.10	-76	546	-13.90%
2018/07/12	2	62.50	20	62.60	63.40	-18	557	-3.23%
2018/07/11	0	0.00	88	62.01	61.90	-88	562	-15.64%
2018/07/10	8	62.15	0	0.00	62.50	8	585	1.37%
2018/07/09	4	62.30	0	0.00	62.00	4	653	0.61%
2018/07/06	25	63.06	2	63.70	62.60	23	660	3.48%
2018/07/05	10	64.60	0	0.00	63.70	10	656	1.52%
2018/07/04	10	67.25	8	67.60	66.00	2	647	0.31%
2018/07/03	6	67.82	0	0.00	67.60	6	646	0.93%
2018/07/02	10	71.00	26	70.95	70.70	-16	657	-2.43%
2018/06/29	10	70.46	0	0.00	70.60	10	650	1.54%
2018/06/28	0	0.00	19	71.25	70.30	-19	651	-2.92%
2018/06/27	6	73.00	5	72.42	72.10	1	642	0.16%
2018/06/26	5	73.10	0	0.00	72.10	5	645	0.77%
2018/06/21	0	0.00	4	74.70	74.70	-4	640	-0.62%
2018/06/20	3	75.23	0	0.00	74.50	3	647	0.46%
2018/06/19	1	74.60	1	74.00	75.10	0	648	0.00%
2018/06/15	1	74.40	0	0.00	74.20	1	654	0.15%
2018/06/14	5	74.50	4	74.40	74.20	1	654	0.15%
2018/06/13	4	75.23	3	75.00	74.90	1	652	0.15%
2018/06/12	3	75.60	0	0.00	74.80	3	660	0.45%
2018/06/08	0	0.00	8	75.79	75.60	-8	668	-1.20%
2018/06/07	4	76.93	2	77.60	76.40	2	672	0.30%
2018/06/06	5	76.28	2	75.50	76.00	3	664	0.45%
2018/06/05	4	75.90	16	75.79	75.20	-12	661	-1.81%
2018/06/04	0	0.00	3	75.87	75.80	-3	659	-0.45%
2018/06/01	6	76.40	10	74.87	75.50	-4	662	-0.60%
2018/05/31	10	76.46	8	75.64	75.10	2	663	0.30%
2018/05/29	0	0.00	9	76.11	76.10	-9	669	-1.34%
2018/05/28	12	76.94	6	76.77	77.00	6	681	0.88%
2018/05/25	0	0.00	2	75.50	75.40	-2	686	-0.29%
2018/05/24	0	0.00	44	74.98	75.30	-44	694	-6.33%
2018/05/23	2	75.10	0	0.00	74.30	2	693	0.29%
2018/05/22	2	74.95	28	75.04	74.80	-26	698	-3.72%
2018/05/21	7	75.43	0	0.00	75.00	7	705	0.99%
2018/05/18	0	0.00	12	74.60	74.10	-12	708	-1.69%
2018/05/17	0	0.00	43	74.67	74.50	-43	718	-5.99%
2018/05/16	13	75.42	83	75.40	75.10	-70	717	-9.76%
2018/05/15	4	75.15	1	75.00	74.70	3	726	0.41%
2018/05/14	1	75.20	26	74.93	75.90	-25	745	-3.35%
2018/05/11	47	75.55	62	75.27	75.00	-15	749	-2.00%
2018/05/10	3	75.47	0	0.00	75.20	3	759	0.39%
2018/05/09	0	0.00	59	74.99	74.90	-59	763	-7.73%
2018/05/08	8	75.09	0	0.00	75.30	8	763	1.05%
2018/05/07	0	0.00	11	74.39	74.20	-11	771	-1.43%
2018/05/04	7	73.97	3	73.93	74.40	4	772	0.52%
2018/05/03	7	74.91	139	74.53	74.10	-132	766	-17.22%	大賣/鉅額交易
2018/05/02	2	76.10	0	0.00	76.10	2	747	0.27%
2018/04/26	1	78.20	9	78.90	77.30	-8	734	-1.09%
2018/04/25	8	80.09	2	79.15	78.90	6	735	0.82%
2018/04/24	1	77.80	3	78.53	78.30	-2	736	-0.27%
2018/04/23	10	79.00	4	79.83	78.50	6	734	0.82%
2018/04/20	5	82.82	14	82.46	81.20	-9	733	-1.23%
2018/04/19	10	83.09	18	82.92	82.80	-8	728	-1.10%
2018/04/18	13	83.53	2	83.75	82.40	11	719	1.53%
2018/04/17	0	0.00	2	82.30	81.00	-2	705	-0.28%
2018/04/16	2	83.40	39	83.55	83.00	-37	698	-5.30%
2018/04/13	38	82.75	14	82.89	83.10	24	675	3.55%
2018/04/12	5	79.70	6	79.53	79.80	-1	607	-0.16%
2018/04/11	1	79.00	0	0.00	78.30	1	597	0.17%
2018/04/10	3	78.50	25	78.32	78.30	-22	604	-3.64%
2018/04/09	0	0.00	7	79.11	78.50	-7	613	-1.14%
2018/04/03	21	78.52	47	78.69	78.50	-26	615	-4.22%
2018/04/02	0	0.00	4	77.70	77.50	-4	612	-0.65%
2018/03/31	5	78.00	23	77.19	78.00	-18	621	-2.90%
2018/03/30	0	0.00	1	75.80	75.60	-1	617	-0.16%
2018/03/29	1	76.00	80	75.20	75.30	-79	631	-12.52%
2018/03/27	5	76.80	0	0.00	76.80	5	666	0.75%
2018/03/23	0	0.00	1	76.30	75.80	-1	760	-0.13%
2018/03/22	0	0.00	8	77.61	77.50	-8	755	-1.06%
2018/03/21	11	78.24	4	78.43	78.20	7	753	0.93%
2018/03/20	5	79.10	3	79.10	78.90	2	749	0.27%
2018/03/19	3	81.20	11	80.58	80.00	-8	752	-1.06%
2018/03/16	10	80.86	6	80.75	80.60	4	759	0.53%
2018/03/15	4	80.75	15	80.56	80.50	-11	762	-1.44%
2018/03/14	8	79.73	27	79.53	80.20	-19	767	-2.48%
2018/03/13	9	80.03	5	80.40	79.50	4	793	0.50%
2018/03/12	6	79.03	5	78.74	78.70	1	812	0.12%
2018/03/09	2	78.90	0	0.00	78.50	2	828	0.24%
2018/03/08	0	0.00	2	78.40	78.30	-2	854	-0.23%
2018/03/07	12	79.12	16	78.49	78.10	-4	892	-0.45%
2018/03/06	2	78.80	1	78.90	79.00	1	962	0.10%
2018/03/05	1	79.00	9	78.51	78.40	-8	999	-0.80%
2018/03/02	1	78.70	4	79.12	79.10	-3	1,106	-0.27%
2018/03/01	2	79.60	10	80.04	80.10	-8	1,121	-0.71%
2018/02/27	81	81.33	18	82.00	80.60	63	1,135	5.55%
2018/02/26	15	81.78	1	81.90	81.30	14	1,179	1.19%
2018/02/23	0	0.00	10	80.55	80.00	-10	1,230	-0.81%
2018/02/22	16	80.73	2	80.65	80.20	14	1,350	1.04%
2018/02/21	1	79.50	5	79.50	79.70	-4	1,473	-0.27%
2018/02/12	0	0.00	1	77.00	77.30	-1	1,471	-0.07%
2018/02/09	5	74.70	0	0.00	76.90	5	1,481	0.34%
2018/02/07	0	0.00	23	78.74	78.80	-23	1,490	-1.54%
2018/02/06	31	78.18	11	77.76	77.00	20	1,477	1.35%
2018/02/05	2	82.10	2	82.50	82.10	0	1,456	0.00%
2018/02/02	1.2	82.70	5	82.60	83.90	-3.8	1,448	-0.26%
2018/02/01	0.2	82.00	12	82.21	82.00	-11.8	1,441	-0.82%
2018/01/31	2.2	81.20	33	81.39	81.20	-30.8	1,440	-2.14%
2018/01/30	0	0.00	29	83.04	81.60	-29	1,449	-2.00%
2018/01/29	30.2	82.87	1	83.70	83.70	29.2	1,437	2.03%
2018/01/26	0.2	82.50	0	0.00	82.50	0.2	1,440	0.01%
2018/01/24	0	0.00	1	83.70	83.50	-1	1,444	-0.07%
2018/01/23	1	83.50	4	83.90	83.80	-3	1,446	-0.21%
2018/01/22	9	83.93	0	0.00	84.10	9	1,448	0.62%
2018/01/19	0	0.00	1	82.60	82.40	-1	1,450	-0.07%
2018/01/17	1	83.70	6	83.77	83.40	-5	1,441	-0.35%
2018/01/16	2	85.05	3	85.57	84.20	-1	1,442	-0.07%
2018/01/15	5	83.98	0	0.00	83.70	5	1,438	0.35%
2018/01/12	0	0.00	1	84.10	84.20	-1	1,441	-0.07%
2018/01/11	1	84.30	6	83.00	83.70	-5	1,446	-0.35%
2018/01/10	1	83.50	0	0.00	82.70	1	1,443	0.07%
2018/01/09	5	83.30	4	83.30	83.20	1	1,444	0.07%
2018/01/08	0	0.00	1	84.60	83.60	-1	1,455	-0.07%
2018/01/05	0	0.00	3	85.20	84.70	-3	1,457	-0.21%
2018/01/04	3	85.63	3	85.50	84.70	0	1,483	0.00%
2018/01/03	48	86.53	19	86.17	85.40	29	1,492	1.94%
2018/01/02	20	85.84	7	85.34	85.30	13	1,487	0.87%